Ramssol Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	0.305	0.340	0.305	0.320	0.319	2,365,800
2023-03-14	0.335	0.335	0.300	0.305	0.304	1,578,500
2023-03-13	0.340	0.340	0.325	0.325	0.324	1,478,900
2023-03-10	0.370	0.375	0.345	0.350	0.349	2,548,200
2023-03-09	0.365	0.385	0.360	0.380	0.379	1,541,600
2023-03-08	0.370	0.375	0.365	0.365	0.364	488,400
2023-03-07	0.370	0.375	0.365	0.375	0.374	1,215,400
2023-03-06	0.375	0.385	0.375	0.375	0.374	763,900
2023-03-03	0.365	0.380	0.360	0.375	0.374	1,184,800
2023-03-02	0.360	0.365	0.355	0.360	0.359	748,200
2023-03-01	0.360	0.370	0.350	0.365	0.364	1,038,100
2023-02-28	0.370	0.370	0.345	0.360	0.359	1,929,300
2023-02-27	0.370	0.370	0.350	0.355	0.354	2,532,000
2023-02-24	0.390	0.390	0.370	0.380	0.379	3,987,000
2023-02-23	0.435	0.445	0.435	0.440	0.439	3,317,100
2023-02-22	0.435	0.445	0.435	0.435	0.434	2,493,100
2023-02-21	0.435	0.445	0.430	0.435	0.434	2,188,500
2023-02-20	0.460	0.460	0.430	0.435	0.434	3,974,900
2023-02-17	0.475	0.475	0.460	0.460	0.458	1,370,800
2023-02-16	0.485	0.490	0.465	0.475	0.473	6,755,700
2023-02-15	0.460	0.480	0.460	0.480	0.478	4,589,900
2023-02-14	0.455	0.465	0.455	0.460	0.458	1,125,500
2023-02-13	0.480	0.485	0.450	0.455	0.454	10,795,100
2023-02-10	0.445	0.465	0.445	0.460	0.458	2,866,400
2023-02-09	0.445	0.450	0.440	0.445	0.444	1,073,800
2023-02-08	0.465	0.470	0.445	0.450	0.449	1,929,100
2023-02-07	0.470	0.470	0.460	0.460	0.458	1,543,800
2023-02-03	0.470	0.470	0.460	0.465	0.463	1,442,900
2023-02-02	0.465	0.480	0.460	0.470	0.468	3,334,500
2023-01-31	0.455	0.465	0.450	0.460	0.458	2,329,400
2023-01-30	0.450	0.475	0.445	0.455	0.454	8,315,800
2023-01-27	0.440	0.450	0.435	0.450	0.449	2,419,600
2023-01-26	0.445	0.445	0.435	0.435	0.434	1,221,200
2023-01-25	0.440	0.445	0.440	0.445	0.444	924,900
2023-01-20	0.430	0.445	0.430	0.440	0.439	1,768,000
2023-01-19	0.430	0.435	0.420	0.430	0.429	860,100
2023-01-18	0.425	0.440	0.425	0.425	0.424	1,784,200
2023-01-17	0.420	0.420	0.410	0.415	0.414	992,300
2023-01-16	0.420	0.420	0.415	0.415	0.414	980,700
2023-01-13	0.410	0.430	0.410	0.420	0.419	2,210,000
2023-01-12	0.430	0.430	0.405	0.410	0.409	3,907,500
2023-01-11	0.435	0.445	0.425	0.430	0.429	3,195,100
2023-01-10	0.445	0.455	0.435	0.440	0.439	3,484,600
2023-01-09	0.445	0.455	0.440	0.445	0.444	2,302,500
2023-01-06	0.460	0.460	0.440	0.440	0.439	2,436,900
2023-01-05	0.465	0.475	0.450	0.460	0.458	3,399,300
2023-01-04	0.450	0.465	0.445	0.465	0.463	4,773,900
2023-01-03	0.440	0.450	0.435	0.450	0.449	2,682,000
2022-12-30	0.450	0.460	0.440	0.440	0.439	4,221,800
2022-12-29	0.425	0.445	0.420	0.445	0.444	3,390,600
2022-12-28	0.425	0.435	0.420	0.430	0.429	1,601,000
2022-12-27	0.445	0.445	0.420	0.430	0.429	2,115,100
2022-12-23	0.435	0.445	0.420	0.435	0.434	3,513,300
2022-12-22	0.460	0.460	0.435	0.435	0.434	2,890,300
2022-12-21	0.450	0.465	0.450	0.455	0.454	4,510,000
2022-12-20	0.470	0.475	0.445	0.445	0.444	8,023,900
2022-12-19	0.430	0.475	0.430	0.475	0.473	15,341,600
2022-12-16	0.430	0.435	0.420	0.430	0.429	2,385,100
2022-12-15	0.430	0.450	0.430	0.435	0.434	4,218,600
2022-12-14	0.425	0.445	0.420	0.440	0.439	9,176,500

← NewerPage 16 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.