Ramssol Group Berhad (KLSE:RAMSSOL)
Malaysia
· Delayed Price · Currency is MYR 0.9200
+0.0050 (0.55%)
At close: Sep 26, 2025
Ramssol Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | 0.55% | 4,166,400 |
| Sep 25, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | 3,460,400 |
| Sep 24, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | - | 4,234,500 |
| Sep 23, 2025 | 0.91 | 0.93 | 0.91 | 0.91 | 0.91 | -0.55% | 4,006,600 |
| Sep 22, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | - | 3,861,800 |
| Sep 19, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 1.11% | 4,479,100 |
| Sep 18, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -2.17% | 4,841,800 |
| Sep 17, 2025 | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | - | 5,093,500 |
| Sep 12, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 0.55% | 3,400,700 |
| Sep 11, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 1.67% | 7,056,900 |
| Sep 10, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 1.12% | 4,356,100 |
| Sep 9, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -0.56% | 3,210,800 |
| Sep 8, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 4,796,400 |
| Sep 4, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 2.29% | 4,508,700 |
| Sep 3, 2025 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | -0.57% | 6,836,900 |
| Sep 2, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | -0.56% | 4,447,600 |
| Aug 29, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -1.12% | 4,304,500 |
| Aug 28, 2025 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | - | 3,949,400 |
| Aug 27, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | -0.56% | 3,224,800 |
| Aug 26, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -3.23% | 5,814,800 |
| Aug 25, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -1.06% | 2,721,700 |
| Aug 22, 2025 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 1.62% | 3,716,200 |
| Aug 21, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -2.63% | 5,580,000 |
| Aug 20, 2025 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | 0.53% | 2,357,800 |
| Aug 19, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | - | 2,813,600 |
| Aug 18, 2025 | 0.93 | 0.96 | 0.92 | 0.95 | 0.95 | 2.16% | 5,002,000 |
| Aug 15, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -2.12% | 484,400 |
| Aug 14, 2025 | 0.95 | 0.96 | 0.92 | 0.95 | 0.95 | -0.53% | 2,379,100 |
| Aug 13, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | - | 1,654,900 |
| Aug 12, 2025 | 0.93 | 0.95 | 0.92 | 0.95 | 0.95 | 1.60% | 963,900 |
| Aug 11, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | - | 504,100 |
| Aug 8, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | -1.58% | 736,800 |
| Aug 7, 2025 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | - | 1,243,200 |
| Aug 6, 2025 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -1.04% | 1,016,900 |
| Aug 5, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -3.52% | 3,930,900 |
| Aug 4, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 2.58% | 5,450,900 |
| Aug 1, 2025 | 0.94 | 0.98 | 0.94 | 0.97 | 0.97 | 3.74% | 4,975,600 |
| Jul 31, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 1.63% | 1,155,800 |
| Jul 30, 2025 | 0.90 | 0.93 | 0.89 | 0.92 | 0.92 | 2.22% | 3,502,600 |
| Jul 29, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 1.69% | 330,400 |
| Jul 28, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.67% | 731,100 |
| Jul 25, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 0.56% | 978,900 |
| Jul 24, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 396,300 |
| Jul 23, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 0.56% | 1,194,500 |
| Jul 22, 2025 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -2.20% | 1,516,800 |
| Jul 21, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | - | 1,595,100 |
| Jul 18, 2025 | 0.91 | 0.93 | 0.90 | 0.91 | 0.91 | 0.55% | 2,010,400 |
| Jul 17, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | - | 1,771,200 |
| Jul 16, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -1.09% | 412,200 |
| Jul 15, 2025 | 0.89 | 0.94 | 0.89 | 0.92 | 0.92 | 3.39% | 2,581,900 |