Ramssol Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	0.71	0.72	0.70	0.72	0.72	1.41%	8,731,700
May 4, 2026	0.73	0.74	0.70	0.71	0.71	-2.74%	5,400,400
Apr 30, 2026	0.73	0.73	0.70	0.73	0.73	0.69%	8,342,500
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