Ramssol Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	0.67	0.68	0.67	0.67	0.67	-0.74%	6,985,500
Jun 16, 2026	0.67	0.68	0.66	0.68	0.68	0.75%	3,810,900
Jun 15, 2026	0.68	0.69	0.67	0.67	0.67	-0.74%	7,115,500
Jun 12, 2026	0.66	0.68	0.65	0.68	0.68	2.27%	4,512,400
Jun 11, 2026	0.65	0.67	0.65	0.66	0.66	-	4,479,600
Jun 10, 2026	0.67	0.68	0.64	0.66	0.66	-1.49%	8,825,500
Jun 9, 2026	0.67	0.68	0.66	0.67	0.67	0.75%	5,342,100
Jun 8, 2026	0.68	0.68	0.66	0.67	0.67	-2.92%	4,909,500
Jun 5, 2026	0.69	0.69	0.60	0.69	0.69	-	9,921,700
Jun 4, 2026	0.69	0.71	0.67	0.69	0.69	-1.44%	8,615,400
Jun 3, 2026	0.70	0.71	0.68	0.70	0.70	-1.42%	5,449,600
May 29, 2026	0.71	0.71	0.69	0.71	0.71	-	5,696,000
May 28, 2026	0.72	0.72	0.70	0.71	0.71	-1.40%	7,465,300
May 26, 2026	0.71	0.73	0.70	0.72	0.72	0.70%	4,472,000
May 25, 2026	0.72	0.72	0.70	0.71	0.71	-0.70%	6,123,100
May 22, 2026	0.72	0.72	0.70	0.72	0.72	-	7,761,900
May 21, 2026	0.73	0.74	0.72	0.72	0.72	-2.05%	6,632,400
May 20, 2026	0.74	0.75	0.73	0.73	0.73	-1.35%	3,839,200
May 19, 2026	0.74	0.75	0.73	0.74	0.74	1.37%	7,968,600
May 18, 2026	0.72	0.74	0.70	0.73	0.73	0.69%	7,347,200
May 15, 2026	0.73	0.75	0.73	0.73	0.73	-0.68%	3,982,100
May 14, 2026	0.73	0.73	0.72	0.73	0.73	-	6,239,000
May 13, 2026	0.75	0.75	0.72	0.73	0.73	-0.68%	6,014,500
May 12, 2026	0.72	0.74	0.72	0.74	0.74	3.52%	4,101,000
May 11, 2026	0.72	0.72	0.71	0.71	0.71	-2.07%	2,209,700
May 8, 2026	0.73	0.73	0.72	0.73	0.73	-	6,934,100
May 7, 2026	0.73	0.73	0.72	0.73	0.73	-0.68%	4,437,800
May 6, 2026	0.72	0.73	0.71	0.73	0.73	1.39%	4,772,900