KLSE:RSSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	0.37	0.37	0.36	0.37	0.37	-	104,500
Aug 19, 2026	0.37	0.38	0.36	0.37	0.37	-1.35%	451,600
Aug 18, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	921,600
Aug 17, 2026	0.36	0.37	0.36	0.37	0.37	2.82%	198,000
Aug 14, 2026	0.35	0.36	0.35	0.36	0.36	2.90%	132,600
Aug 13, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	190,100
Aug 12, 2026	0.35	0.35	0.35	0.35	0.35	-	356,400
Aug 11, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	236,100
Aug 10, 2026	0.36	0.37	0.36	0.36	0.36	-	498,700
Aug 7, 2026	0.36	0.36	0.36	0.36	0.36	-	427,300
Aug 6, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	369,700
Aug 5, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	136,400
Aug 4, 2026	0.36	0.37	0.36	0.36	0.36	-	169,000
Aug 3, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	294,700
Jul 31, 2026	0.37	0.37	0.36	0.37	0.37	-	240,700
Jul 30, 2026	0.38	0.38	0.37	0.37	0.37	-2.67%	1,217,200
Jul 29, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	1,174,500
Jul 28, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	2,408,600
Jul 27, 2026	0.36	0.37	0.36	0.36	0.36	1.41%	726,000
Jul 24, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	656,000
Jul 23, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	1,073,600
Jul 22, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	1,218,300
Jul 21, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	988,300
Jul 20, 2026	0.36	0.36	0.36	0.36	0.36	-	2,099,900
Jul 17, 2026	0.35	0.36	0.35	0.36	0.36	-	1,061,200
Jul 16, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	1,423,800
Jul 15, 2026	0.34	0.37	0.34	0.35	0.35	2.94%	6,552,200
Jul 14, 2026	0.32	0.35	0.32	0.34	0.34	6.25%	1,395,600
Jul 13, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	528,400
Jul 10, 2026	0.32	0.32	0.31	0.32	0.32	1.61%	145,700
Jul 9, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	67,800
Jul 8, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	149,500
Jul 7, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	496,700
Jul 6, 2026	0.32	0.32	0.31	0.32	0.32	-	107,900
Jul 3, 2026	0.32	0.32	0.32	0.32	0.32	-	230,900
Jul 2, 2026	0.32	0.32	0.32	0.32	0.32	-	94,000
Jul 1, 2026	0.32	0.32	0.32	0.32	0.32	-	168,100
Jun 30, 2026	0.32	0.32	0.31	0.32	0.32	-	261,000
Jun 29, 2026	0.32	0.32	0.31	0.32	0.32	-	467,200
Jun 26, 2026	0.32	0.32	0.31	0.32	0.32	-	265,400
Jun 25, 2026	0.32	0.32	0.32	0.32	0.32	-	206,300
Jun 24, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	238,800