KLSE:RSSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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