Ramssol Group Berhad (KLSE:RAMSSOL)
Malaysia · Delayed Price · Currency is MYR 0.8700
+0.0100 (1.16%)
At close: Mar 19, 2026
Ramssol Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 1.16% | 4,873,700 |
| Mar 18, 2026 | 0.84 | 0.86 | 0.83 | 0.86 | 0.86 | 2.38% | 4,353,000 |
| Mar 17, 2026 | 0.84 | 0.86 | 0.83 | 0.84 | 0.84 | - | 8,736,600 |
| Mar 16, 2026 | 0.83 | 0.85 | 0.82 | 0.84 | 0.84 | 0.60% | 5,113,400 |
| Mar 13, 2026 | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | - | 5,884,100 |
| Mar 12, 2026 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 0.60% | 8,565,200 |
| Mar 11, 2026 | 0.84 | 0.85 | 0.82 | 0.83 | 0.83 | -1.19% | 6,228,100 |
| Mar 10, 2026 | 0.83 | 0.85 | 0.82 | 0.84 | 0.84 | 1.82% | 4,554,200 |
| Mar 9, 2026 | 0.82 | 0.83 | 0.80 | 0.83 | 0.83 | -1.20% | 4,534,800 |
| Mar 6, 2026 | 0.83 | 0.84 | 0.81 | 0.84 | 0.84 | 0.60% | 3,654,500 |
| Mar 5, 2026 | 0.83 | 0.85 | 0.83 | 0.83 | 0.83 | - | 4,075,200 |
| Mar 4, 2026 | 0.83 | 0.85 | 0.83 | 0.83 | 0.83 | -1.78% | 3,836,000 |
| Mar 3, 2026 | 0.81 | 0.86 | 0.81 | 0.85 | 0.85 | 3.68% | 7,660,800 |
| Mar 2, 2026 | 0.88 | 0.89 | 0.79 | 0.82 | 0.82 | -8.94% | 10,261,100 |
| Feb 27, 2026 | 0.92 | 0.95 | 0.79 | 0.90 | 0.90 | -2.72% | 14,313,500 |
| Feb 26, 2026 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | -6.12% | 6,304,800 |
| Feb 25, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.01% | 8,341,000 |
| Feb 24, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.50% | 2,775,200 |
| Feb 23, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | 2,594,500 |
| Feb 20, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 2,497,700 |
| Feb 19, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 0.51% | 1,437,900 |
| Feb 16, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.55% | 2,590,400 |
| Feb 13, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 1.04% | 5,164,500 |
| Feb 12, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.52% | 2,518,400 |
| Feb 11, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.05% | 5,549,400 |
| Feb 10, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.04% | 4,776,500 |
| Feb 9, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.52% | 2,717,200 |
| Feb 6, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -0.52% | 7,211,500 |
| Feb 5, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -1.53% | 5,967,100 |
| Feb 4, 2026 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | - | 5,220,100 |
| Feb 3, 2026 | 1.01 | 1.01 | 0.97 | 0.98 | 0.98 | -3.92% | 7,960,400 |
| Jan 30, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 5,330,500 |
| Jan 29, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 3,988,700 |
| Jan 28, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 0.50% | 4,869,400 |
| Jan 27, 2026 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -3.40% | 5,658,200 |
| Jan 26, 2026 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | -0.96% | 6,751,800 |
| Jan 23, 2026 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | -1.89% | 3,995,200 |
| Jan 22, 2026 | 1.02 | 1.07 | 1.02 | 1.06 | 1.06 | 3.92% | 7,372,500 |
| Jan 21, 2026 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | 2.00% | 7,497,700 |
| Jan 20, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 3,932,100 |
| Jan 19, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 4,533,600 |
| 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 |