Ramssol Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.79	0.80	0.78	0.78	0.78	-0.64%	5,817,300
Sep 18, 2026	0.78	0.80	0.78	0.79	0.79	1.29%	6,481,600
Sep 17, 2026	0.79	0.79	0.77	0.78	0.78	-1.27%	5,598,900
Sep 15, 2026	0.79	0.80	0.78	0.79	0.79	-0.63%	4,399,400
Sep 14, 2026	0.81	0.81	0.79	0.79	0.79	-1.86%	5,050,800
Sep 11, 2026	0.81	0.81	0.79	0.81	0.81	1.26%	6,055,100
Sep 10, 2026	0.78	0.80	0.78	0.80	0.80	2.58%	6,190,400
Sep 9, 2026	0.78	0.79	0.77	0.78	0.78	-0.64%	6,002,500
Sep 8, 2026	0.77	0.79	0.77	0.78	0.78	1.96%	8,618,700
Sep 7, 2026	0.77	0.78	0.76	0.77	0.77	-0.65%	6,576,300
Sep 4, 2026	0.77	0.80	0.77	0.77	0.77	-	7,995,600
Sep 3, 2026	0.76	0.79	0.76	0.77	0.77	1.32%	8,363,100
Sep 2, 2026	0.76	0.77	0.75	0.76	0.76	-	5,814,000
Sep 1, 2026	0.76	0.77	0.76	0.76	0.76	0.66%	5,518,000
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