KLSE:RSSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.31	0.32	0.31	0.31	0.31	-	575,100
Mar 31, 2026	0.31	0.32	0.31	0.31	0.31	-	309,300
Mar 30, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	710,300
Mar 27, 2026	0.32	0.32	0.31	0.32	0.32	-	205,800
Mar 26, 2026	0.33	0.33	0.31	0.32	0.32	-1.54%	761,800
Mar 25, 2026	0.32	0.33	0.32	0.33	0.33	-1.52%	309,700
Mar 24, 2026	0.33	0.33	0.31	0.33	0.33	-	558,800
Mar 19, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	1,453,700
Mar 18, 2026	0.32	0.34	0.31	0.34	0.34	7.94%	1,604,100
Mar 17, 2026	0.31	0.33	0.30	0.32	0.32	-4.55%	1,217,300
Mar 16, 2026	0.34	0.34	0.31	0.33	0.33	-2.94%	1,756,200
Mar 13, 2026	0.34	0.34	0.32	0.34	0.34	-1.45%	1,475,600
Mar 12, 2026	0.35	0.35	0.33	0.35	0.35	-1.43%	549,000
Mar 11, 2026	0.36	0.36	0.34	0.35	0.35	-1.41%	643,900
Mar 10, 2026	0.35	0.36	0.34	0.36	0.36	1.43%	636,100
Mar 9, 2026	0.36	0.37	0.30	0.35	0.35	-5.41%	2,373,300
Mar 6, 2026	0.37	0.38	0.37	0.37	0.37	-1.33%	386,700
Mar 5, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	684,600
Mar 4, 2026	0.39	0.39	0.37	0.38	0.38	-2.56%	1,258,400
Mar 3, 2026	0.38	0.39	0.37	0.39	0.39	4.00%	4,114,800
Mar 2, 2026	0.38	0.39	0.37	0.38	0.38	-2.60%	3,412,600
Feb 27, 2026	0.37	0.39	0.37	0.39	0.39	4.05%	4,313,300
Feb 26, 2026	0.36	0.38	0.36	0.37	0.37	4.23%	1,970,400
Feb 25, 2026	0.36	0.37	0.36	0.36	0.36	-1.39%	1,285,300
Feb 24, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	1,259,300
Feb 23, 2026	0.37	0.37	0.36	0.37	0.37	1.37%	1,843,100
Feb 20, 2026	0.37	0.38	0.36	0.37	0.37	-	900,000
Feb 19, 2026	0.37	0.37	0.37	0.37	0.37	-2.67%	1,272,800
Feb 16, 2026	0.37	0.38	0.36	0.38	0.38	1.35%	1,748,500
Feb 13, 2026	0.37	0.37	0.36	0.37	0.37	-	215,900
Feb 12, 2026	0.37	0.37	0.36	0.37	0.37	1.37%	816,900
Feb 11, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	966,600
Feb 10, 2026	0.37	0.37	0.36	0.37	0.37	1.37%	657,100
Feb 9, 2026	0.36	0.38	0.36	0.37	0.37	-1.35%	634,200
Feb 6, 2026	0.38	0.38	0.36	0.37	0.37	-1.33%	1,453,200
Feb 5, 2026	0.39	0.39	0.37	0.38	0.38	-2.60%	1,888,800
Feb 4, 2026	0.38	0.39	0.38	0.39	0.39	-1.28%	528,000
Feb 3, 2026	0.40	0.40	0.38	0.39	0.39	-1.27%	4,196,100
Jan 30, 2026	0.39	0.41	0.38	0.40	0.40	2.60%	6,615,700
Jan 29, 2026	0.39	0.39	0.38	0.39	0.39	-	1,956,800
Jan 28, 2026	0.39	0.40	0.38	0.39	0.39	-	3,478,700
Jan 27, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	4,398,500
Jan 26, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	3,370,400
Jan 23, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	2,355,500
Jan 22, 2026	0.37	0.37	0.36	0.37	0.37	2.78%	1,347,000
Jan 21, 2026	0.36	0.37	0.36	0.36	0.36	-1.37%	804,200
Jan 20, 2026	0.36	0.37	0.36	0.37	0.37	-	392,900
Jan 19, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	1,679,800
Jan 16, 2026	0.37	0.37	0.36	0.37	0.37	-	407,200
Jan 15, 2026	0.37	0.37	0.36	0.37	0.37	-	1,197,400