Ramssol Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.72	0.75	0.72	0.73	0.73	0.69%	8,020,500
Apr 28, 2026	0.72	0.73	0.67	0.72	0.72	0.70%	6,904,400
Apr 27, 2026	0.74	0.74	0.58	0.72	0.72	-2.72%	9,364,900
Apr 24, 2026	0.78	0.79	0.74	0.74	0.74	-4.55%	6,714,900
Apr 23, 2026	0.80	0.80	0.77	0.77	0.77	-3.14%	5,351,700
Apr 22, 2026	0.80	0.80	0.80	0.80	0.80	-	5,161,600
Apr 21, 2026	0.80	0.80	0.79	0.80	0.80	-0.63%	2,896,400
Apr 20, 2026	0.81	0.82	0.79	0.80	0.80	-0.62%	4,783,400
Apr 17, 2026	0.82	0.82	0.81	0.81	0.81	-1.23%	6,432,500
Apr 16, 2026	0.82	0.83	0.81	0.82	0.82	-0.61%	3,963,700
Apr 15, 2026	0.81	0.82	0.81	0.82	0.82	2.50%	6,503,100
Apr 14, 2026	0.80	0.81	0.80	0.80	0.80	-	7,177,300
Apr 13, 2026	0.83	0.83	0.80	0.80	0.80	-3.03%	4,394,700
Apr 10, 2026	0.83	0.86	0.83	0.83	0.83	-1.20%	8,631,800
Apr 9, 2026	0.83	0.84	0.83	0.84	0.84	-0.60%	8,147,600
Apr 8, 2026	0.83	0.85	0.83	0.84	0.84	1.20%	5,025,400
Apr 7, 2026	0.84	0.85	0.83	0.83	0.83	-1.19%	7,296,700
Apr 6, 2026	0.85	0.85	0.83	0.84	0.84	-0.59%	8,035,600
Apr 3, 2026	0.85	0.86	0.84	0.85	0.85	-0.59%	6,320,400
Apr 2, 2026	0.86	0.88	0.85	0.85	0.85	-	5,787,100
Apr 1, 2026	0.85	0.86	0.84	0.85	0.85	1.19%	7,718,900
Mar 31, 2026	0.87	0.87	0.84	0.84	0.84	-2.33%	7,537,900
Mar 30, 2026	0.86	0.87	0.83	0.86	0.86	0.58%	6,657,500
Mar 27, 2026	0.83	0.87	0.83	0.86	0.86	1.79%	7,696,300
Mar 26, 2026	0.84	0.84	0.83	0.84	0.84	-	8,607,100
Mar 25, 2026	0.86	0.87	0.84	0.84	0.84	-1.18%	4,704,800
Mar 24, 2026	0.86	0.87	0.85	0.85	0.85	-2.30%	8,378,100
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