Ramssol Group Berhad (KLSE:RAMSSOL)
Malaysia · Delayed Price · Currency is MYR 0.9950
-0.0650 (-6.13%)
At close: Dec 10, 2025
Ramssol Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -6.13% | 6,506,000 |
| Dec 9, 2025 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | - | 3,797,800 |
| Dec 8, 2025 | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | - | 5,309,400 |
| Dec 5, 2025 | 1.03 | 1.06 | 1.02 | 1.06 | 1.06 | 3.92% | 3,236,100 |
| Dec 4, 2025 | 1.01 | 1.05 | 0.99 | 1.02 | 1.02 | 2.00% | 3,010,000 |
| Dec 3, 2025 | 1.04 | 1.05 | 0.99 | 1.00 | 1.00 | -3.85% | 4,524,800 |
| Dec 2, 2025 | 1.05 | 1.09 | 1.03 | 1.04 | 1.04 | -0.95% | 2,794,900 |
| Dec 1, 2025 | 0.97 | 1.08 | 0.97 | 1.05 | 1.05 | 8.25% | 10,175,700 |
| Nov 28, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | - | 4,967,700 |
| Nov 27, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 0.52% | 2,340,300 |
| Nov 26, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.52% | 3,502,500 |
| Nov 25, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.52% | 3,772,500 |
| Nov 24, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | - | 2,454,800 |
| Nov 21, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 0.52% | 6,806,900 |
| Nov 20, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 2,973,000 |
| Nov 19, 2025 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | 0.53% | 4,115,200 |
| Nov 18, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | - | 4,519,500 |
| Nov 17, 2025 | 0.94 | 0.96 | 0.91 | 0.95 | 0.95 | - | 3,667,900 |
| Nov 14, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -1.56% | 4,074,200 |
| Nov 13, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 3,819,000 |
| Nov 12, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 3,057,800 |
| Nov 11, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | - | 2,853,800 |
| Nov 10, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | - | 3,166,000 |
| Nov 7, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | - | 2,176,700 |
| Nov 6, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 4,024,400 |
| Nov 5, 2025 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | - | 6,078,200 |
| Nov 4, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 0.52% | 2,780,300 |
| Nov 3, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 3,350,500 |
| Oct 31, 2025 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -1.55% | 4,032,400 |
| Oct 30, 2025 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -1.52% | 4,032,000 |
| Oct 29, 2025 | 0.99 | 1.00 | 0.96 | 0.99 | 0.99 | 0.51% | 9,976,200 |
| Oct 28, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 1.55% | 5,198,500 |
| Oct 27, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 0.52% | 6,907,500 |
| Oct 24, 2025 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -1.03% | 4,587,900 |
| Oct 23, 2025 | 0.96 | 0.97 | 0.94 | 0.97 | 0.97 | 2.65% | 1,616,800 |
| Oct 22, 2025 | 0.98 | 0.99 | 0.95 | 0.95 | 0.95 | -3.08% | 2,014,300 |
| Oct 21, 2025 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | 4.84% | 3,472,800 |
| Oct 17, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -2.11% | 2,557,800 |
| Oct 16, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 1,798,800 |
| Oct 15, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 3.24% | 3,371,700 |
| Oct 14, 2025 | 0.97 | 0.97 | 0.92 | 0.93 | 0.93 | -4.64% | 3,090,700 |
| Oct 13, 2025 | 0.94 | 0.97 | 0.91 | 0.97 | 0.97 | 0.52% | 3,861,400 |
| Oct 10, 2025 | 0.99 | 0.99 | 0.94 | 0.97 | 0.97 | -1.53% | 3,806,800 |
| Oct 9, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 4,550,400 |
| Oct 8, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 2.62% | 2,828,500 |
| Oct 7, 2025 | 0.93 | 0.97 | 0.93 | 0.96 | 0.96 | 2.69% | 5,606,100 |
| Oct 6, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -1.59% | 2,408,300 |
| Oct 3, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -0.53% | 1,380,200 |
| Oct 2, 2025 | 0.93 | 0.96 | 0.92 | 0.95 | 0.95 | 2.70% | 5,145,700 |
| Oct 1, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | - | 3,316,800 |