Ramssol Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.720	0.725	0.710	0.710	0.708	1,235,100
2024-11-21	0.720	0.725	0.715	0.720	0.718	920,700
2024-11-20	0.720	0.725	0.715	0.715	0.713	2,366,200
2024-11-19	0.715	0.730	0.715	0.720	0.718	1,470,400
2024-11-18	0.715	0.730	0.705	0.715	0.713	2,288,000
2024-11-15	0.695	0.720	0.695	0.715	0.713	4,617,300
2024-11-14	0.720	0.720	0.690	0.695	0.693	1,415,400
2024-11-13	0.710	0.715	0.680	0.715	0.713	3,003,100
2024-11-12	0.720	0.745	0.715	0.715	0.713	12,820,400
2024-11-11	0.695	0.715	0.690	0.710	0.708	4,286,000
2024-11-08	0.685	0.700	0.675	0.695	0.693	2,755,600
2024-11-07	0.690	0.695	0.670	0.690	0.688	2,324,300
2024-11-06	0.670	0.685	0.650	0.685	0.683	5,456,400
2024-11-05	0.660	0.675	0.655	0.670	0.668	1,406,100
2024-11-04	0.670	0.670	0.655	0.665	0.663	643,700
2024-11-01	0.665	0.665	0.630	0.665	0.663	2,951,300
2024-10-30	0.675	0.680	0.665	0.665	0.663	2,054,400
2024-10-29	0.655	0.680	0.650	0.680	0.678	4,941,800
2024-10-28	0.640	0.660	0.640	0.650	0.648	3,685,700
2024-10-25	0.635	0.655	0.635	0.640	0.638	2,587,700
2024-10-24	0.630	0.645	0.620	0.640	0.638	1,579,000
2024-10-23	0.640	0.655	0.635	0.645	0.643	1,772,300
2024-10-22	0.645	0.650	0.635	0.640	0.638	1,265,500
2024-10-21	0.630	0.655	0.620	0.645	0.643	3,033,800
2024-10-18	0.625	0.635	0.625	0.630	0.628	2,283,700
2024-10-17	0.635	0.635	0.625	0.625	0.623	1,390,500
2024-10-16	0.620	0.635	0.620	0.630	0.628	3,551,800
2024-10-15	0.600	0.630	0.600	0.625	0.623	4,926,200
2024-10-14	0.600	0.605	0.580	0.600	0.598	2,094,000
2024-10-11	0.615	0.615	0.600	0.605	0.603	1,901,000
2024-10-10	0.600	0.615	0.590	0.615	0.613	3,879,100
2024-10-09	0.600	0.605	0.590	0.600	0.598	3,062,400
2024-10-08	0.590	0.595	0.565	0.590	0.588	6,157,200
2024-10-07	0.565	0.585	0.560	0.580	0.578	1,917,800
2024-10-04	0.550	0.565	0.550	0.565	0.563	1,490,200
2024-10-03	0.550	0.555	0.540	0.555	0.553	606,400
2024-10-02	0.570	0.570	0.545	0.550	0.548	985,400
2024-10-01	0.550	0.570	0.550	0.570	0.568	595,900
2024-09-30	0.570	0.570	0.550	0.560	0.558	1,012,100
2024-09-27	0.565	0.565	0.540	0.565	0.563	2,020,300
2024-09-26	0.575	0.575	0.565	0.565	0.563	877,100
2024-09-25	0.570	0.605	0.560	0.575	0.573	6,234,200
2024-09-24	0.560	0.570	0.555	0.570	0.568	910,900
2024-09-23	0.570	0.570	0.555	0.560	0.558	1,477,100
2024-09-20	0.575	0.585	0.560	0.570	0.568	3,321,500
2024-09-19	0.560	0.575	0.560	0.570	0.568	1,940,400
2024-09-18	0.545	0.560	0.545	0.560	0.558	2,867,000
2024-09-17	0.545	0.545	0.530	0.540	0.538	1,806,000
2024-09-13	0.535	0.550	0.530	0.545	0.543	3,608,800
2024-09-12	0.535	0.550	0.520	0.530	0.528	3,315,200
2024-09-11	0.540	0.550	0.505	0.525	0.523	7,413,000
2024-09-10	0.580	0.580	0.550	0.550	0.548	3,069,600
2024-09-09	0.550	0.565	0.545	0.560	0.558	2,074,800
2024-09-06	0.585	0.595	0.565	0.570	0.568	2,645,000
2024-09-05	0.610	0.610	0.580	0.585	0.583	2,398,700
2024-09-04	0.610	0.620	0.600	0.610	0.608	2,031,700
2024-09-03	0.630	0.635	0.620	0.620	0.618	852,400
2024-09-02	0.605	0.630	0.605	0.625	0.623	1,631,000
2024-08-30	0.590	0.615	0.590	0.600	0.598	3,757,800
2024-08-29	0.590	0.590	0.565	0.585	0.583	2,600,400

← NewerPage 9 of 21 · 1,239 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.