KLSE:RSSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	605,400
Jun 22, 2026	0.32	0.32	0.32	0.32	0.32	-	170,000
Jun 19, 2026	0.32	0.32	0.31	0.32	0.32	-	275,000
Jun 18, 2026	0.32	0.32	0.32	0.32	0.32	-	282,300
Jun 16, 2026	0.32	0.32	0.31	0.32	0.32	-	244,200
Jun 15, 2026	0.32	0.32	0.31	0.32	0.32	-	908,100
Jun 12, 2026	0.32	0.32	0.31	0.32	0.32	-	173,400
Jun 11, 2026	0.32	0.32	0.32	0.32	0.32	-	489,600
Jun 10, 2026	0.32	0.33	0.32	0.32	0.32	-1.56%	484,200
Jun 9, 2026	0.32	0.33	0.32	0.32	0.32	-	972,800
Jun 8, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	93,600
Jun 5, 2026	0.32	0.33	0.32	0.32	0.32	-3.08%	582,900
Jun 4, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	201,200
Jun 3, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	650,500
May 29, 2026	0.32	0.33	0.32	0.33	0.33	-	408,300
May 28, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	627,000
May 26, 2026	0.32	0.32	0.32	0.32	0.32	-	537,100
May 25, 2026	0.32	0.33	0.32	0.32	0.32	-1.56%	1,137,500
May 22, 2026	0.32	0.33	0.32	0.32	0.32	-	866,000
May 21, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	468,300
May 20, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	545,000
May 19, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	643,600
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