Ramssol Group Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.765	0.770	0.750	0.760	0.760	3,362,900
2026-10-22	0.765	0.775	0.750	0.765	0.765	2,247,200
2026-10-21	0.755	0.770	0.740	0.765	0.765	5,018,800
2026-10-20	0.770	0.775	0.745	0.755	0.755	4,572,300
2026-10-19	0.735	0.770	0.725	0.770	0.770	5,316,300
2026-10-16	0.745	0.750	0.725	0.735	0.735	6,356,000
2026-10-15	0.765	0.770	0.730	0.745	0.745	5,554,100
2026-10-14	0.780	0.780	0.760	0.770	0.770	5,459,700
2026-10-13	0.780	0.780	0.760	0.780	0.780	6,635,900
2026-10-12	0.800	0.800	0.775	0.780	0.780	5,955,600
2026-10-09	0.790	0.800	0.775	0.800	0.800	11,299,500
2026-10-08	0.780	0.790	0.775	0.790	0.790	5,390,200
2026-10-07	0.785	0.805	0.780	0.780	0.780	8,868,800
2026-10-06	0.835	0.865	0.775	0.785	0.785	27,148,000
2026-10-05	0.755	0.845	0.755	0.835	0.835	16,872,200
2026-10-02	0.755	0.765	0.755	0.755	0.755	6,616,300
2026-10-01	0.760	0.770	0.750	0.755	0.755	6,833,800
2026-09-30	0.765	0.770	0.745	0.760	0.760	8,710,500
2026-09-29	0.765	0.770	0.760	0.765	0.765	5,321,200
2026-09-28	0.765	0.770	0.760	0.765	0.765	6,578,400
2026-09-25	0.770	0.775	0.760	0.765	0.765	6,443,400
2026-09-24	0.770	0.775	0.765	0.770	0.770	5,533,300
2026-09-23	0.775	0.780	0.760	0.770	0.770	7,213,200

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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.