Skip to main content
Ramssol Group Berhad (KLSE:RAMSSOL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.060
+0.040 (3.92%)
At close: Dec 5, 2025

Ramssol Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.031.061.021.061.063.92%3,236,100
Dec 4, 20251.011.050.991.021.022.00%3,010,000
Dec 3, 20251.041.050.991.001.00-3.85%4,524,800
Dec 2, 20251.051.091.031.041.04-0.95%2,794,900
Dec 1, 20250.971.080.971.051.058.25%10,175,700
Nov 28, 20250.970.980.960.970.97-4,967,700
Nov 27, 20250.960.980.960.970.970.52%2,340,300
Nov 26, 20250.970.980.970.970.97-0.52%3,502,500
Nov 25, 20250.970.980.970.970.970.52%3,772,500
Nov 24, 20250.970.980.960.970.97-2,454,800
Nov 21, 20250.960.970.950.970.970.52%6,806,900
Nov 20, 20250.950.960.950.960.961.05%2,973,000
Nov 19, 20250.950.970.950.950.950.53%4,115,200
Nov 18, 20250.950.960.940.950.95-4,519,500
Nov 17, 20250.940.960.910.950.95-3,667,900
Nov 14, 20250.950.960.940.950.95-1.56%4,074,200
Nov 13, 20250.960.970.950.960.96-3,819,000
Nov 12, 20250.960.970.950.960.96-3,057,800
Nov 11, 20250.960.970.960.960.96-2,853,800
Nov 10, 20250.960.970.960.960.96-3,166,000
Nov 7, 20250.950.970.950.960.96-2,176,700
Nov 6, 20250.960.970.950.960.96-4,024,400
Nov 5, 20250.950.970.940.960.96-6,078,200
Nov 4, 20250.960.970.950.960.960.52%2,780,300
Nov 3, 20250.960.970.950.960.96-3,350,500
Oct 31, 20250.970.980.950.960.96-1.55%4,032,400
Oct 30, 20250.991.000.970.970.97-1.52%4,032,000
Oct 29, 20250.991.000.960.990.990.51%9,976,200
Oct 28, 20250.970.990.970.980.981.55%5,198,500
Oct 27, 20250.960.980.960.970.970.52%6,907,500
Oct 24, 20250.970.980.950.960.96-1.03%4,587,900
Oct 23, 20250.960.970.940.970.972.65%1,616,800
Oct 22, 20250.980.990.950.950.95-3.08%2,014,300
Oct 21, 20250.930.980.930.980.984.84%3,472,800
Oct 17, 20250.950.950.930.930.93-2.11%2,557,800
Oct 16, 20250.950.960.950.950.95-0.52%1,798,800
Oct 15, 20250.930.960.930.960.963.24%3,371,700
Oct 14, 20250.970.970.920.930.93-4.64%3,090,700
Oct 13, 20250.940.970.910.970.970.52%3,861,400
Oct 10, 20250.990.990.940.970.97-1.53%3,806,800
Oct 9, 20250.980.990.970.980.98-4,550,400
Oct 8, 20250.960.980.960.980.982.62%2,828,500
Oct 7, 20250.930.970.930.960.962.69%5,606,100
Oct 6, 20250.950.950.930.930.93-1.59%2,408,300
Oct 3, 20250.950.960.940.950.95-0.53%1,380,200
Oct 2, 20250.930.960.920.950.952.70%5,145,700
Oct 1, 20250.920.930.920.930.93-3,316,800
Sep 30, 20250.930.940.930.930.93-0.54%2,088,500
Sep 29, 20250.920.940.920.930.931.09%4,396,600
Sep 26, 20250.920.930.910.920.920.55%4,166,400
Sep 25, 20250.910.920.910.920.921.10%3,460,400
Sep 24, 20250.900.920.900.910.91-4,234,500
Sep 23, 20250.910.930.910.910.91-0.55%4,006,600
Sep 22, 20250.910.920.910.910.91-3,861,800
Sep 19, 20250.900.920.900.910.911.11%4,479,100
Sep 18, 20250.920.920.900.900.90-2.17%4,841,800
Sep 17, 20250.910.940.910.920.92-5,093,500
Sep 12, 20250.910.930.910.920.920.55%3,400,700
Sep 11, 20250.900.920.900.920.921.67%7,056,900
Sep 10, 20250.890.900.890.900.901.12%4,356,100
Sep 9, 20250.900.900.890.890.89-0.56%3,210,800
Sep 8, 20250.900.900.890.900.90-4,796,400
Sep 4, 20250.870.900.870.900.902.29%4,508,700
Sep 3, 20250.880.890.870.880.88-0.57%6,836,900
Sep 2, 20250.880.890.880.880.88-0.56%4,447,600
Aug 29, 20250.900.900.880.890.89-1.12%4,304,500
Aug 28, 20250.900.900.880.900.90-3,949,400
Aug 27, 20250.900.910.900.900.90-0.56%3,224,800
Aug 26, 20250.930.930.900.900.90-3.23%5,814,800
Aug 25, 20250.940.950.930.930.93-1.06%2,721,700
Aug 22, 20250.930.950.930.940.941.62%3,716,200
Aug 21, 20250.950.950.930.930.93-2.63%5,580,000
Aug 20, 20250.950.950.930.950.950.53%2,357,800
Aug 19, 20250.950.960.940.950.95-2,813,600
Aug 18, 20250.930.960.920.950.952.16%5,002,000
Aug 15, 20250.940.950.930.930.93-2.12%484,400
Aug 14, 20250.950.960.920.950.95-0.53%2,379,100
Aug 13, 20250.950.960.940.950.95-1,654,900
Aug 12, 20250.930.950.920.950.951.60%963,900
Aug 11, 20250.940.940.930.940.94-504,100
Aug 8, 20250.940.950.930.940.94-1.58%736,800
Aug 7, 20250.950.950.920.950.95-1,243,200
Aug 6, 20250.960.960.940.950.95-1.04%1,016,900
Aug 5, 20251.001.000.960.960.96-3.52%3,930,900
Aug 4, 20250.971.000.971.001.002.58%5,450,900
Aug 1, 20250.940.980.940.970.973.74%4,975,600
Jul 31, 20250.920.940.920.940.941.63%1,155,800
Jul 30, 20250.900.930.890.920.922.22%3,502,600
Jul 29, 20250.890.900.890.900.901.69%330,400
Jul 28, 20250.900.900.890.890.89-1.67%731,100
Jul 25, 20250.900.900.890.900.900.56%978,900
Jul 24, 20250.900.900.890.900.90-396,300
Jul 23, 20250.900.900.890.900.900.56%1,194,500
Jul 22, 20250.910.910.890.890.89-2.20%1,516,800
Jul 21, 20250.910.920.910.910.91-1,595,100
Jul 18, 20250.910.930.900.910.910.55%2,010,400
Jul 17, 20250.910.910.900.910.91-1,771,200
Jul 16, 20250.920.920.900.910.91-1.09%412,200
Jul 15, 20250.890.940.890.920.923.39%2,581,900
Jul 14, 20250.900.900.880.890.89-1.12%1,587,100