Ramssol Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.830	0.850	0.825	0.830	0.827	6,276,500
2025-02-20	0.830	0.850	0.830	0.830	0.827	3,883,500
2025-02-19	0.830	0.870	0.830	0.835	0.832	6,960,300
2025-02-18	0.850	0.855	0.670	0.830	0.827	8,405,800
2025-02-17	0.850	0.855	0.835	0.845	0.842	5,571,100
2025-02-14	0.850	0.860	0.845	0.850	0.847	4,629,200
2025-02-13	0.835	0.845	0.830	0.845	0.842	4,019,300
2025-02-12	0.840	0.850	0.825	0.835	0.832	6,192,600
2025-02-10	0.820	0.845	0.815	0.835	0.832	4,441,500
2025-02-07	0.830	0.835	0.815	0.825	0.822	2,996,400
2025-02-06	0.830	0.850	0.830	0.830	0.827	5,532,300
2025-02-05	0.820	0.830	0.805	0.825	0.822	3,325,000
2025-02-04	0.835	0.855	0.815	0.820	0.817	4,298,600
2025-02-03	0.825	0.840	0.815	0.835	0.832	4,583,700
2025-01-31	0.800	0.835	0.800	0.835	0.832	7,417,800
2025-01-28	0.785	0.810	0.780	0.800	0.797	2,749,400
2025-01-27	0.800	0.805	0.785	0.785	0.782	5,527,500
2025-01-24	0.800	0.810	0.780	0.800	0.797	3,356,000
2025-01-23	0.815	0.820	0.795	0.800	0.797	2,342,100
2025-01-22	0.790	0.820	0.785	0.820	0.817	4,889,400
2025-01-21	0.795	0.800	0.785	0.795	0.792	2,484,200
2025-01-20	0.785	0.795	0.760	0.795	0.792	7,146,200
2025-01-17	0.770	0.775	0.755	0.770	0.767	3,767,200
2025-01-16	0.725	0.775	0.725	0.770	0.767	7,585,900
2025-01-15	0.760	0.760	0.700	0.705	0.703	4,798,200
2025-01-14	0.745	0.765	0.745	0.760	0.757	2,812,200
2025-01-13	0.750	0.775	0.740	0.740	0.738	3,198,000
2025-01-10	0.745	0.750	0.740	0.745	0.743	1,103,000
2025-01-09	0.750	0.760	0.740	0.740	0.738	2,242,200
2025-01-08	0.760	0.765	0.750	0.755	0.753	1,571,200
2025-01-07	0.760	0.770	0.750	0.765	0.762	2,865,000
2025-01-06	0.740	0.775	0.740	0.765	0.762	5,809,200
2025-01-03	0.725	0.740	0.725	0.740	0.738	1,805,700
2025-01-02	0.730	0.735	0.725	0.730	0.728	512,800
2024-12-31	0.720	0.735	0.710	0.725	0.723	2,723,300
2024-12-30	0.720	0.720	0.705	0.710	0.708	822,100
2024-12-27	0.720	0.720	0.720	0.720	0.718	363,600
2024-12-26	0.720	0.730	0.715	0.720	0.718	1,188,700
2024-12-24	0.720	0.720	0.700	0.720	0.718	951,100
2024-12-23	0.720	0.725	0.715	0.720	0.718	661,900
2024-12-20	0.720	0.730	0.720	0.730	0.728	1,476,300
2024-12-19	0.715	0.720	0.705	0.720	0.718	494,500
2024-12-18	0.740	0.740	0.715	0.720	0.718	979,100
2024-12-17	0.725	0.740	0.725	0.735	0.733	2,634,800
2024-12-16	0.725	0.735	0.715	0.720	0.718	844,500
2024-12-13	0.725	0.735	0.725	0.730	0.728	759,100
2024-12-12	0.710	0.730	0.710	0.725	0.723	543,300
2024-12-11	0.730	0.730	0.710	0.715	0.713	1,598,600
2024-12-10	0.745	0.745	0.710	0.730	0.728	1,948,000
2024-12-09	0.745	0.750	0.735	0.740	0.738	1,644,100
2024-12-06	0.695	0.750	0.695	0.745	0.743	5,923,500
2024-12-05	0.715	0.725	0.690	0.700	0.698	2,516,400
2024-12-04	0.735	0.735	0.715	0.715	0.713	1,514,800
2024-12-03	0.725	0.740	0.725	0.735	0.733	2,181,700
2024-12-02	0.725	0.735	0.725	0.730	0.728	2,959,900
2024-11-29	0.730	0.730	0.715	0.725	0.723	2,157,000
2024-11-28	0.730	0.740	0.725	0.730	0.728	3,441,300
2024-11-27	0.720	0.735	0.720	0.735	0.733	2,815,400
2024-11-26	0.725	0.730	0.720	0.720	0.718	1,045,700
2024-11-25	0.710	0.735	0.710	0.725	0.723	3,260,200

← NewerPage 8 of 21 · 1,242 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.