Ramssol Group Berhad (KLSE:RAMSSOL)
Malaysia · Delayed Price · Currency is MYR 1.040
-0.010 (-0.95%)
At close: Jan 16, 2026
Ramssol Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | -0.95% | 5,890,400 |
| Jan 15, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 3,309,800 |
| Jan 14, 2026 | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | 2.97% | 5,185,600 |
| Jan 13, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 4,748,300 |
| Jan 12, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 3,605,300 |
| Jan 9, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 2,618,300 |
| Jan 8, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 4,181,300 |
| Jan 7, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.51% | 5,320,100 |
| Jan 6, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.50% | 3,526,100 |
| Jan 5, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 0.50% | 3,777,600 |
| Jan 2, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 0.51% | 5,069,700 |
| Dec 31, 2025 | 1.00 | 1.00 | 0.96 | 0.99 | 0.99 | - | 4,347,300 |
| Dec 30, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 2,400,000 |
| Dec 29, 2025 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | - | 5,798,500 |
| Dec 26, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 524,000 |
| Dec 24, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | - | 4,288,800 |
| Dec 23, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.50% | 3,267,900 |
| Dec 22, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -2.45% | 532,000 |
| Dec 19, 2025 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 2.51% | 4,611,700 |
| Dec 18, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | -0.50% | 5,953,000 |
| Dec 17, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 354,500 |
| Dec 16, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 3,964,500 |
| Dec 15, 2025 | 1.01 | 1.03 | 0.99 | 1.01 | 1.01 | 1.00% | 4,434,300 |
| Dec 12, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | 0.50% | 2,325,600 |
| Dec 11, 2025 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | - | 6,201,100 |
| 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 |