KLSE:RSSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	20,100
Nov 2, 2026	0.32	0.33	0.31	0.33	0.33	3.17%	354,100
Oct 30, 2026	0.32	0.32	0.32	0.32	0.32	-	13,000
Oct 29, 2026	0.32	0.32	0.31	0.32	0.32	-	149,200
Oct 28, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	246,000
Oct 27, 2026	0.32	0.32	0.31	0.32	0.32	-	318,400
Oct 26, 2026	0.32	0.32	0.31	0.32	0.32	-	105,500
Oct 23, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	714,200
Oct 22, 2026	0.32	0.33	0.31	0.31	0.31	-3.13%	790,200
Oct 21, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	463,600
Oct 20, 2026	0.33	0.33	0.33	0.33	0.33	-	21,000
Oct 19, 2026	0.33	0.33	0.32	0.33	0.33	-	231,900
Oct 16, 2026	0.33	0.33	0.32	0.33	0.33	-	393,800
Oct 15, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	1,296,800
Oct 14, 2026	0.32	0.33	0.32	0.32	0.32	-	311,000
Oct 13, 2026	0.32	0.33	0.32	0.32	0.32	-	177,300
Oct 12, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	333,000
Oct 9, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	105,000
Oct 8, 2026	0.33	0.33	0.32	0.33	0.33	-	43,000
Oct 7, 2026	0.33	0.33	0.32	0.33	0.33	-	352,400
Oct 6, 2026	0.33	0.33	0.33	0.33	0.33	-	113,000
Oct 5, 2026	0.34	0.34	0.32	0.33	0.33	-1.49%	258,000
Oct 2, 2026	0.34	0.34	0.31	0.34	0.34	-	838,300
Oct 1, 2026	0.33	0.35	0.33	0.34	0.34	1.52%	659,900
Sep 30, 2026	0.32	0.34	0.32	0.33	0.33	4.76%	629,200
Sep 29, 2026	0.32	0.33	0.31	0.32	0.32	-3.08%	874,800
Sep 28, 2026	0.34	0.34	0.33	0.33	0.33	-2.99%	235,400
Sep 25, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	306,200
Sep 24, 2026	0.34	0.34	0.33	0.34	0.34	-	411,000
Sep 23, 2026	0.34	0.34	0.33	0.34	0.34	-	344,900
Sep 22, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	426,700
Sep 21, 2026	0.35	0.35	0.34	0.35	0.35	-	523,400
Sep 18, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	217,500
Sep 17, 2026	0.35	0.35	0.35	0.35	0.35	-	134,900
Sep 15, 2026	0.35	0.35	0.35	0.35	0.35	-	73,500
Sep 14, 2026	0.35	0.35	0.35	0.35	0.35	-	79,200
Sep 11, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	121,000
Sep 10, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	343,600
Sep 9, 2026	0.34	0.36	0.34	0.35	0.35	-	593,300
Sep 8, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	141,900
Sep 7, 2026	0.35	0.36	0.35	0.36	0.36	-	265,900
Sep 4, 2026	0.36	0.36	0.35	0.36	0.36	-	141,900
Sep 3, 2026	0.35	0.36	0.35	0.36	0.36	-	230,200
Sep 2, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	282,800
Sep 1, 2026	0.36	0.36	0.35	0.36	0.36	-	353,100
Aug 28, 2026	0.36	0.37	0.36	0.36	0.36	-1.37%	460,000
Aug 27, 2026	0.37	0.37	0.36	0.37	0.37	-	952,700
Aug 26, 2026	0.36	0.37	0.36	0.37	0.37	-	324,300
Aug 24, 2026	0.36	0.37	0.35	0.37	0.37	-	362,700
Aug 21, 2026	0.37	0.37	0.36	0.37	0.37	-	272,000