Skip to main content
Ramssol Group Berhad (KLSE:RAMSSOL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.720
+0.005 (0.70%)
At close: Apr 28, 2026

Ramssol Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.720.730.670.720.720.70%6,904,400
Apr 27, 20260.740.740.580.720.72-2.72%9,364,900
Apr 24, 20260.780.790.740.740.74-4.55%6,714,900
Apr 23, 20260.800.800.770.770.77-3.14%5,351,700
Apr 22, 20260.800.800.800.800.80-5,161,600
Apr 21, 20260.800.800.790.800.80-0.63%2,896,400
Apr 20, 20260.810.820.790.800.80-0.62%4,783,400
Apr 17, 20260.820.820.810.810.81-1.23%6,432,500
Apr 16, 20260.820.830.810.820.82-0.61%3,963,700
Apr 15, 20260.810.820.810.820.822.50%6,503,100
Apr 14, 20260.800.810.800.800.80-7,177,300
Apr 13, 20260.830.830.800.800.80-3.03%4,394,700
Apr 10, 20260.830.860.830.830.83-1.20%8,631,800
Apr 9, 20260.830.840.830.840.84-0.60%8,147,600
Apr 8, 20260.830.850.830.840.841.20%5,025,400
Apr 7, 20260.840.850.830.830.83-1.19%7,296,700
Apr 6, 20260.850.850.830.840.84-0.59%8,035,600
Apr 3, 20260.850.860.840.850.85-0.59%6,320,400
Apr 2, 20260.860.880.850.850.85-5,787,100
Apr 1, 20260.850.860.840.850.851.19%7,718,900
Mar 31, 20260.870.870.840.840.84-2.33%7,537,900
Mar 30, 20260.860.870.830.860.860.58%6,657,500
Mar 27, 20260.830.870.830.860.861.79%7,696,300
Mar 26, 20260.840.840.830.840.84-8,607,100
Mar 25, 20260.860.870.840.840.84-1.18%4,704,800
Mar 24, 20260.860.870.850.850.85-2.30%8,378,100
Mar 19, 20260.860.870.860.870.871.16%4,873,700
Mar 18, 20260.840.860.830.860.862.38%4,353,000
Mar 17, 20260.840.860.830.840.84-8,736,600
Mar 16, 20260.830.850.820.840.840.60%5,113,400
Mar 13, 20260.830.850.830.840.84-5,884,100
Mar 12, 20260.830.840.830.840.840.60%8,565,200
Mar 11, 20260.840.850.820.830.83-1.19%6,228,100
Mar 10, 20260.830.850.820.840.841.82%4,554,200
Mar 9, 20260.820.830.800.830.83-1.20%4,534,800
Mar 6, 20260.830.840.810.840.840.60%3,654,500
Mar 5, 20260.830.850.830.830.83-4,075,200
Mar 4, 20260.830.850.830.830.83-1.78%3,836,000
Mar 3, 20260.810.860.810.850.853.68%7,660,800
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