Ramssol Group Berhad (KLSE:RAMSSOL)
Malaysia · Delayed Price · Currency is MYR 0.9650
+0.0050 (0.52%)
At close: Oct 27, 2025
Ramssol Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | -0.54% | 2,088,500 |
| Sep 29, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 1.09% | 4,396,600 |
| Sep 26, 2025 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | 0.55% | 4,166,400 |
| Sep 25, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | 3,460,400 |
| Sep 24, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | - | 4,234,500 |
| Sep 23, 2025 | 0.91 | 0.93 | 0.91 | 0.91 | 0.91 | -0.55% | 4,006,600 |
| Sep 22, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | - | 3,861,800 |
| Sep 19, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 1.11% | 4,479,100 |
| Sep 18, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -2.17% | 4,841,800 |
| Sep 17, 2025 | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | - | 5,093,500 |
| Sep 12, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 0.55% | 3,400,700 |
| Sep 11, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 1.67% | 7,056,900 |
| Sep 10, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 1.12% | 4,356,100 |
| 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 |