Ramssol Group Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.895	0.895	0.870	0.890	0.890	426,100
2025-05-21	0.855	0.905	0.855	0.900	0.900	3,665,000
2025-05-20	0.880	0.880	0.850	0.855	0.855	821,500
2025-05-19	0.890	0.890	0.875	0.875	0.875	609,900
2025-05-16	0.905	0.905	0.890	0.905	0.905	348,000
2025-05-15	0.890	0.905	0.890	0.905	0.905	2,579,100
2025-05-14	0.895	0.895	0.880	0.890	0.890	830,200
2025-05-13	0.895	0.905	0.895	0.900	0.900	1,031,300
2025-05-09	0.905	0.905	0.890	0.895	0.895	769,000
2025-05-08	0.895	0.930	0.885	0.905	0.905	4,895,100
2025-05-07	0.895	0.915	0.890	0.895	0.895	3,329,800
2025-05-06	0.885	0.895	0.880	0.895	0.895	2,214,600
2025-05-05	0.870	0.895	0.870	0.880	0.880	6,536,100
2025-05-02	0.860	0.870	0.855	0.860	0.860	1,798,600
2025-04-30	0.870	0.875	0.860	0.860	0.860	1,848,900
2025-04-29	0.880	0.880	0.865	0.870	0.870	4,092,500
2025-04-28	0.880	0.880	0.860	0.880	0.880	2,132,700
2025-04-25	0.860	0.880	0.855	0.870	0.870	4,521,400
2025-04-24	0.840	0.860	0.835	0.860	0.860	3,794,100
2025-04-23	0.835	0.845	0.825	0.840	0.840	2,950,900
2025-04-22	0.800	0.835	0.800	0.835	0.835	4,945,300
2025-04-21	0.800	0.820	0.800	0.810	0.810	3,909,600
2025-04-18	0.795	0.810	0.790	0.800	0.800	4,777,700
2025-04-17	0.795	0.805	0.790	0.795	0.795	4,738,800
2025-04-16	0.795	0.800	0.785	0.795	0.795	3,184,500
2025-04-15	0.805	0.805	0.790	0.795	0.795	3,862,200
2025-04-14	0.795	0.810	0.780	0.800	0.800	3,212,100
2025-04-11	0.790	0.800	0.765	0.790	0.790	4,356,600
2025-04-10	0.770	0.805	0.770	0.790	0.790	5,893,400
2025-04-09	0.775	0.775	0.740	0.760	0.760	3,895,200
2025-04-08	0.785	0.805	0.765	0.775	0.775	3,482,300
2025-04-07	0.815	0.815	0.735	0.780	0.780	5,260,100
2025-04-04	0.815	0.835	0.805	0.825	0.825	2,119,200
2025-04-03	0.850	0.850	0.820	0.820	0.820	4,346,100
2025-04-02	0.865	0.865	0.835	0.850	0.850	2,849,400
2025-03-28	0.870	0.875	0.860	0.865	0.865	1,870,200
2025-03-27	0.850	0.870	0.845	0.865	0.865	3,115,900
2025-03-26	0.850	0.855	0.830	0.845	0.845	4,239,400
2025-03-25	0.845	0.855	0.840	0.850	0.850	2,007,900
2025-03-24	0.835	0.850	0.835	0.845	0.845	2,417,400
2025-03-21	0.840	0.850	0.835	0.835	0.835	3,099,700
2025-03-20	0.845	0.855	0.840	0.840	0.840	2,249,200
2025-03-19	0.830	0.850	0.830	0.845	0.845	4,550,200
2025-03-17	0.835	0.840	0.825	0.835	0.835	6,095,200
2025-03-14	0.830	0.835	0.825	0.830	0.830	920,300
2025-03-13	0.810	0.845	0.810	0.830	0.827	5,527,800
2025-03-12	0.830	0.830	0.795	0.810	0.807	6,936,600
2025-03-11	0.825	0.840	0.820	0.830	0.827	4,814,600
2025-03-10	0.825	0.845	0.825	0.830	0.827	4,992,000
2025-03-07	0.835	0.840	0.820	0.820	0.817	3,736,800
2025-03-06	0.825	0.840	0.820	0.835	0.832	4,942,000
2025-03-05	0.820	0.845	0.820	0.830	0.827	4,653,600
2025-03-04	0.825	0.830	0.755	0.830	0.827	4,237,400
2025-03-03	0.825	0.835	0.820	0.830	0.827	4,756,800
2025-02-28	0.825	0.840	0.820	0.825	0.822	6,075,100
2025-02-27	0.830	0.840	0.830	0.830	0.827	2,813,100
2025-02-26	0.830	0.840	0.820	0.830	0.827	4,181,400
2025-02-25	0.825	0.840	0.815	0.830	0.827	4,150,900
2025-02-24	0.830	0.840	0.815	0.825	0.822	4,433,000
2025-02-21	0.830	0.850	0.825	0.830	0.827	6,276,500

← NewerPage 7 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-03-14	0.0028 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.