Ramssol Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	0.90	0.90	0.89	0.89	0.89	-0.56%	3,210,800
Sep 8, 2025	0.90	0.90	0.89	0.90	0.90	-	4,796,400
Sep 4, 2025	0.87	0.90	0.87	0.90	0.90	2.29%	4,508,700
Sep 3, 2025	0.88	0.89	0.87	0.88	0.88	-0.57%	6,836,900
Sep 2, 2025	0.88	0.89	0.88	0.88	0.88	-0.56%	4,447,600
Aug 29, 2025	0.90	0.90	0.88	0.89	0.89	-1.12%	4,304,500
Aug 28, 2025	0.90	0.90	0.88	0.90	0.90	-	3,949,400
Aug 27, 2025	0.90	0.91	0.90	0.90	0.90	-0.56%	3,224,800
Aug 26, 2025	0.93	0.93	0.90	0.90	0.90	-3.23%	5,814,800
Aug 25, 2025	0.94	0.95	0.93	0.93	0.93	-1.06%	2,721,700
Aug 22, 2025	0.93	0.95	0.93	0.94	0.94	1.62%	3,716,200
Aug 21, 2025	0.95	0.95	0.93	0.93	0.93	-2.63%	5,580,000
Aug 20, 2025	0.95	0.95	0.93	0.95	0.95	0.53%	2,357,800
Aug 19, 2025	0.95	0.96	0.94	0.95	0.95	-	2,813,600
Aug 18, 2025	0.93	0.96	0.92	0.95	0.95	2.16%	5,002,000
Aug 15, 2025	0.94	0.95	0.93	0.93	0.93	-2.12%	484,400
Aug 14, 2025	0.95	0.96	0.92	0.95	0.95	-0.53%	2,379,100
Aug 13, 2025	0.95	0.96	0.94	0.95	0.95	-	1,654,900
Aug 12, 2025	0.93	0.95	0.92	0.95	0.95	1.60%	963,900
Aug 11, 2025	0.94	0.94	0.93	0.94	0.94	-	504,100
Aug 8, 2025	0.94	0.95	0.93	0.94	0.94	-1.58%	736,800
Aug 7, 2025	0.95	0.95	0.92	0.95	0.95	-	1,243,200
Aug 6, 2025	0.96	0.96	0.94	0.95	0.95	-1.04%	1,016,900
Aug 5, 2025	1.00	1.00	0.96	0.96	0.96	-3.52%	3,930,900
Aug 4, 2025	0.97	1.00	0.97	1.00	1.00	2.58%	5,450,900
Aug 1, 2025	0.94	0.98	0.94	0.97	0.97	3.74%	4,975,600
Jul 31, 2025	0.92	0.94	0.92	0.94	0.94	1.63%	1,155,800
Jul 30, 2025	0.90	0.93	0.89	0.92	0.92	2.22%	3,502,600
Jul 29, 2025	0.89	0.90	0.89	0.90	0.90	1.69%	330,400
Jul 28, 2025	0.90	0.90	0.89	0.89	0.89	-1.67%	731,100
Jul 25, 2025	0.90	0.90	0.89	0.90	0.90	0.56%	978,900
Jul 24, 2025	0.90	0.90	0.89	0.90	0.90	-	396,300
Jul 23, 2025	0.90	0.90	0.89	0.90	0.90	0.56%	1,194,500
Jul 22, 2025	0.91	0.91	0.89	0.89	0.89	-2.20%	1,516,800
Jul 21, 2025	0.91	0.92	0.91	0.91	0.91	-	1,595,100
Jul 18, 2025	0.91	0.93	0.90	0.91	0.91	0.55%	2,010,400
Jul 17, 2025	0.91	0.91	0.90	0.91	0.91	-	1,771,200
Jul 16, 2025	0.92	0.92	0.90	0.91	0.91	-1.09%	412,200
Jul 15, 2025	0.89	0.94	0.89	0.92	0.92	3.39%	2,581,900
Jul 14, 2025	0.90	0.90	0.88	0.89	0.89	-1.12%	1,587,100
Jul 11, 2025	0.89	0.91	0.89	0.90	0.90	-	1,197,500
Jul 10, 2025	0.90	0.90	0.87	0.90	0.90	-	1,905,300
Jul 9, 2025	0.88	0.90	0.88	0.90	0.90	2.29%	2,167,000
Jul 8, 2025	0.89	0.89	0.88	0.88	0.88	-1.69%	776,000
Jul 7, 2025	0.90	0.90	0.89	0.89	0.89	-1.11%	573,100
Jul 4, 2025	0.88	0.91	0.88	0.90	0.90	2.86%	3,199,400
Jul 3, 2025	0.88	0.88	0.88	0.88	0.88	-	85,000
Jul 2, 2025	0.88	0.88	0.86	0.88	0.88	-	2,139,600
Jul 1, 2025	0.86	0.88	0.86	0.88	0.88	1.16%	1,434,100
Jun 30, 2025	0.86	0.89	0.86	0.87	0.87	-	953,700