Ramssol Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.75	0.77	0.75	0.76	0.76	0.67%	10,560,400
Aug 27, 2026	0.75	0.76	0.75	0.75	0.75	0.67%	5,900,600
Aug 26, 2026	0.76	0.76	0.74	0.75	0.75	-1.32%	7,022,200
Aug 24, 2026	0.75	0.77	0.75	0.76	0.76	0.67%	11,378,900
Aug 21, 2026	0.77	0.77	0.75	0.75	0.75	-1.96%	6,306,200
Aug 20, 2026	0.79	0.80	0.76	0.77	0.77	-1.92%	9,470,300
Aug 19, 2026	0.79	0.79	0.78	0.78	0.78	-0.64%	8,204,800
Aug 18, 2026	0.77	0.80	0.77	0.79	0.79	1.95%	8,753,400
Aug 17, 2026	0.76	0.78	0.76	0.77	0.77	0.65%	7,810,100
Aug 14, 2026	0.77	0.77	0.76	0.77	0.77	-0.65%	7,973,300
Aug 13, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	7,482,100
Aug 12, 2026	0.77	0.78	0.77	0.78	0.78	1.96%	8,177,100
Aug 11, 2026	0.77	0.77	0.76	0.77	0.77	-0.65%	7,202,700
Aug 10, 2026	0.77	0.78	0.76	0.77	0.77	0.65%	7,886,900
Aug 7, 2026	0.77	0.77	0.76	0.77	0.77	-0.65%	9,661,600
Aug 6, 2026	0.79	0.79	0.77	0.77	0.77	-2.53%	7,695,900
Aug 5, 2026	0.77	0.80	0.76	0.79	0.79	3.27%	9,399,000
Aug 4, 2026	0.77	0.78	0.77	0.77	0.77	-0.65%	7,229,500
Aug 3, 2026	0.78	0.78	0.77	0.77	0.77	-0.65%	6,176,500
Jul 31, 2026	0.77	0.79	0.77	0.78	0.78	1.31%	10,054,900
Jul 30, 2026	0.78	0.78	0.76	0.77	0.77	-2.55%	7,760,200
Jul 29, 2026	0.80	0.80	0.78	0.79	0.79	-0.63%	7,740,400
Jul 28, 2026	0.78	0.79	0.77	0.79	0.79	1.28%	9,653,800
Jul 27, 2026	0.78	0.80	0.77	0.78	0.78	-	7,730,500
Jul 24, 2026	0.77	0.78	0.76	0.78	0.78	1.30%	8,479,100
Jul 23, 2026	0.77	0.78	0.77	0.77	0.77	-	5,456,400
Jul 22, 2026	0.79	0.79	0.76	0.77	0.77	-2.53%	8,230,200
Jul 21, 2026	0.81	0.83	0.78	0.79	0.79	-2.47%	9,378,200
Jul 20, 2026	0.78	0.82	0.78	0.81	0.81	3.18%	10,653,000
Jul 17, 2026	0.78	0.79	0.76	0.79	0.79	1.29%	6,715,400
Jul 16, 2026	0.77	0.78	0.76	0.78	0.78	1.31%	8,337,500
Jul 15, 2026	0.75	0.78	0.74	0.77	0.77	2.00%	9,206,800
Jul 14, 2026	0.76	0.76	0.74	0.75	0.75	-0.66%	9,511,600
Jul 13, 2026	0.76	0.76	0.74	0.76	0.76	-	8,807,400
Jul 10, 2026	0.74	0.76	0.74	0.76	0.76	2.72%	7,131,200
Jul 9, 2026	0.74	0.75	0.73	0.74	0.74	-0.68%	8,226,300
Jul 8, 2026	0.70	0.75	0.70	0.74	0.74	5.71%	8,334,700
Jul 7, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	5,838,200
Jul 6, 2026	0.70	0.72	0.70	0.71	0.71	1.44%	9,393,700
Jul 3, 2026	0.68	0.70	0.68	0.70	0.70	2.21%	8,742,700
Jul 2, 2026	0.68	0.69	0.67	0.68	0.68	-	7,120,800
Jul 1, 2026	0.68	0.68	0.68	0.68	0.68	-	6,502,000
Jun 30, 2026	0.69	0.69	0.68	0.68	0.68	-0.73%	6,700,000
Jun 29, 2026	0.69	0.69	0.68	0.69	0.69	-	5,920,400
Jun 26, 2026	0.69	0.69	0.68	0.69	0.69	-0.72%	6,204,800
Jun 25, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	6,427,200
Jun 24, 2026	0.68	0.69	0.67	0.68	0.68	1.49%	8,039,300
Jun 23, 2026	0.68	0.68	0.67	0.67	0.67	-0.74%	6,174,500
Jun 22, 2026	0.68	0.68	0.67	0.68	0.68	-	6,269,000
Jun 19, 2026	0.67	0.68	0.67	0.68	0.68	0.75%	7,928,800