KLSE:RSSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	456,800
May 15, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	986,300
May 14, 2026	0.32	0.33	0.32	0.33	0.33	-	675,400
May 13, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	760,000
May 12, 2026	0.33	0.33	0.32	0.33	0.33	1.54%	628,600
May 11, 2026	0.33	0.33	0.32	0.33	0.33	-	467,800
May 8, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	396,500
May 7, 2026	0.32	0.33	0.32	0.33	0.33	-	248,400
May 6, 2026	0.33	0.33	0.32	0.33	0.33	1.54%	416,100
May 5, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	223,800
May 4, 2026	0.33	0.33	0.32	0.33	0.33	1.54%	118,000
Apr 30, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	177,200
Apr 29, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	619,500
Apr 28, 2026	0.34	0.35	0.33	0.34	0.34	-1.45%	260,800
Apr 27, 2026	0.35	0.35	0.33	0.35	0.35	-	621,200
Apr 24, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	470,900
Apr 23, 2026	0.34	0.35	0.34	0.35	0.35	1.45%	322,000
Apr 22, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	540,600
Apr 21, 2026	0.35	0.36	0.34	0.35	0.35	1.45%	309,900
Apr 20, 2026	0.35	0.36	0.34	0.35	0.35	-1.43%	613,100
Apr 17, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	350,900
Apr 16, 2026	0.36	0.37	0.36	0.36	0.36	-2.74%	534,000
Apr 15, 2026	0.34	0.38	0.34	0.37	0.37	5.80%	1,284,700
Apr 14, 2026	0.34	0.35	0.33	0.35	0.35	2.99%	1,304,900
Apr 13, 2026	0.33	0.34	0.30	0.34	0.34	1.52%	1,446,900
Apr 10, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	681,400
Apr 9, 2026	0.31	0.32	0.30	0.32	0.32	3.23%	1,904,800
Apr 8, 2026	0.30	0.31	0.30	0.31	0.31	5.08%	1,324,900
Apr 7, 2026	0.30	0.30	0.28	0.30	0.30	-1.67%	1,459,900
Apr 6, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	522,600
Apr 3, 2026	0.31	0.31	0.30	0.31	0.31	-	707,700
Apr 2, 2026	0.31	0.31	0.30	0.31	0.31	-	738,500
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