Skip to main content
Ramssol Group Berhad (KLSE:RAMSSOL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.815
-0.080 (-8.94%)
At close: Mar 2, 2026

Ramssol Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 20260.880.890.790.820.82-8.94%10,261,100
Feb 27, 20260.920.950.790.900.90-2.72%14,313,500
Feb 26, 20260.970.970.920.920.92-6.12%6,304,800
Feb 25, 20260.990.990.970.980.98-1.01%8,341,000
Feb 24, 20260.991.000.980.990.99-0.50%2,775,200
Feb 23, 20261.001.011.001.001.00-0.50%2,594,500
Feb 20, 20260.991.000.991.001.001.01%2,497,700
Feb 19, 20260.981.000.980.990.990.51%1,437,900
Feb 16, 20260.980.990.980.990.991.55%2,590,400
Feb 13, 20260.960.980.960.970.971.04%5,164,500
Feb 12, 20260.970.970.960.960.96-0.52%2,518,400
Feb 11, 20260.960.970.960.970.971.05%5,549,400
Feb 10, 20260.960.960.960.960.96-1.04%4,776,500
Feb 9, 20260.970.970.960.970.970.52%2,717,200
Feb 6, 20260.960.970.960.960.96-0.52%7,211,500
Feb 5, 20260.970.980.960.970.97-1.53%5,967,100
Feb 4, 20260.980.990.960.980.98-5,220,100
Feb 3, 20261.011.010.970.980.98-3.92%7,960,400
Jan 30, 20261.001.031.001.021.020.99%5,330,500
Jan 29, 20261.001.010.991.011.011.00%3,988,700
Jan 28, 20260.991.010.981.001.000.50%4,869,400
Jan 27, 20261.031.041.001.001.00-3.40%5,658,200
Jan 26, 20261.041.061.021.031.03-0.96%6,751,800
Jan 23, 20261.051.061.021.041.04-1.89%3,995,200
Jan 22, 20261.021.071.021.061.063.92%7,372,500
Jan 21, 20261.001.051.001.021.022.00%7,497,700
Jan 20, 20261.021.021.001.001.00-1.96%3,932,100
Jan 19, 20261.041.041.021.021.02-1.92%4,533,600
Jan 16, 20261.061.061.021.041.04-0.95%5,890,400
Jan 15, 20261.051.061.041.051.050.96%3,309,800
Jan 14, 20261.011.061.011.041.042.97%5,185,600
Jan 13, 20261.011.011.001.011.011.00%4,748,300
Jan 12, 20261.011.011.001.001.00-0.99%3,605,300
Jan 9, 20261.001.011.001.011.011.00%2,618,300
Jan 8, 20261.011.021.001.001.00-0.99%4,181,300
Jan 7, 20261.001.021.001.011.011.51%5,320,100
Jan 6, 20261.001.010.991.001.00-0.50%3,526,100
Jan 5, 20261.001.010.991.001.000.50%3,777,600
Jan 2, 20260.991.010.991.001.000.51%5,069,700
Dec 31, 20251.001.000.960.990.99-4,347,300
Dec 30, 20250.991.000.990.990.99-1.00%2,400,000
Dec 29, 20251.011.010.981.001.00-5,798,500
Dec 26, 20251.001.021.001.001.00-524,000
Dec 24, 20251.011.021.001.001.00-4,288,800
Dec 23, 20251.001.011.001.001.000.50%3,267,900
Dec 22, 20251.021.021.001.001.00-2.45%532,000
Dec 19, 20251.001.020.991.021.022.51%4,611,700
Dec 18, 20251.001.020.991.001.00-0.50%5,953,000
Dec 17, 20251.001.010.991.001.00-0.99%354,500
Dec 16, 20251.011.021.001.011.01-3,964,500
Dec 15, 20251.011.030.991.011.011.00%4,434,300
Dec 12, 20251.001.010.981.001.000.50%2,325,600
Dec 11, 20251.001.041.001.001.00-6,201,100
Dec 10, 20251.061.061.001.001.00-6.13%6,506,000
Dec 9, 20251.061.081.051.061.06-3,797,800
Dec 8, 20251.061.071.031.061.06-5,309,400
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