Ramssol Group Bhd. (0236) Historical Prices

Time Period

Events

MY:0236 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.78	0.78	0.77	0.77	0.77	-1.29%	4,899,800	0.78
Nov 10, 2026	0.77	0.78	0.76	0.78	0.78	+1.31%	2,412,200	0.38
Nov 09, 2026	0.77	0.78	0.76	0.77	0.77	0.00%	0	0.00
Nov 06, 2026	0.76	0.78	0.76	0.77	0.77	-1.92%	4,118,700	0.63
Nov 05, 2026	0.77	0.79	0.77	0.78	0.78	+1.30%	4,401,500	0.67
Nov 04, 2026	0.78	0.79	0.76	0.77	0.77	-1.28%	4,357,200	0.65
Nov 03, 2026	0.77	0.79	0.77	0.78	0.78	+1.30%	5,534,700	0.83
Nov 02, 2026	0.77	0.78	0.77	0.77	0.77	0.00%	3,861,300	0.57
Oct 30, 2026	0.79	0.79	0.77	0.77	0.77	-1.91%	3,153,100	0.46
Oct 29, 2026	0.79	0.79	0.78	0.79	0.79	0.00%	4,009,000	0.58
Oct 28, 2026	0.78	0.79	0.77	0.79	0.79	+1.29%	3,851,700	0.55
Oct 27, 2026	0.76	0.79	0.76	0.78	0.78	+1.97%	2,281,800	0.32
Oct 26, 2026	0.76	0.78	0.75	0.76	0.76	0.00%	3,847,400	0.54
Oct 23, 2026	0.77	0.77	0.75	0.76	0.76	-0.65%	3,362,900	0.47
Oct 22, 2026	0.77	0.78	0.75	0.77	0.77	0.00%	2,247,200	0.31
Oct 21, 2026	0.76	0.77	0.74	0.77	0.77	+1.32%	5,018,800	0.68
Oct 20, 2026	0.77	0.78	0.75	0.76	0.76	-1.95%	4,572,300	0.62
Oct 19, 2026	0.74	0.77	0.73	0.77	0.77	+4.76%	5,316,300	0.72
Oct 16, 2026	0.75	0.75	0.73	0.74	0.74	-1.34%	6,356,000	0.85
Oct 15, 2026	0.77	0.77	0.73	0.75	0.75	-3.25%	5,554,100	0.73
Oct 14, 2026	0.78	0.78	0.76	0.77	0.77	-1.28%	5,459,700	0.72
Oct 13, 2026	0.78	0.78	0.76	0.78	0.78	0.00%	6,635,900	0.87
Oct 12, 2026	0.80	0.80	0.78	0.78	0.78	-2.50%	5,955,600	0.78
Oct 09, 2026	0.79	0.80	0.78	0.80	0.80	+1.27%	11,299,500	1.48
Oct 08, 2026	0.78	0.79	0.78	0.79	0.79	+1.28%	5,390,200	0.70
Oct 07, 2026	0.79	0.81	0.78	0.78	0.78	-0.64%	8,868,800	1.16
Oct 06, 2026	0.84	0.87	0.78	0.79	0.79	-5.99%	27,148,000	3.69
Oct 05, 2026	0.76	0.85	0.76	0.84	0.84	+10.60%	17,050,700	2.36
Oct 02, 2026	0.76	0.77	0.76	0.76	0.76	0.00%	6,616,300	0.92
Oct 01, 2026	0.76	0.77	0.75	0.76	0.76	-0.66%	6,833,800	0.94
Sep 30, 2026	0.77	0.77	0.75	0.76	0.76	-0.65%	8,710,500	1.20
Sep 29, 2026	0.77	0.77	0.76	0.77	0.77	0.00%	5,321,200	0.73
Sep 28, 2026	0.77	0.77	0.76	0.77	0.77	0.00%	6,578,400	0.90
Sep 25, 2026	0.77	0.78	0.76	0.77	0.77	-0.65%	6,443,400	0.89
Sep 24, 2026	0.77	0.78	0.77	0.77	0.77	0.00%	5,533,300	0.76
Sep 23, 2026	0.78	0.78	0.76	0.77	0.77	-0.65%	7,213,200	0.99
Sep 22, 2026	0.78	0.79	0.77	0.78	0.78	-0.64%	7,140,500	0.98
Sep 21, 2026	0.79	0.80	0.78	0.78	0.78	-0.64%	5,817,300	0.80
Sep 18, 2026	0.78	0.80	0.78	0.79	0.79	+1.29%	6,481,600	0.89
Sep 17, 2026	0.79	0.79	0.77	0.78	0.78	-1.27%	5,598,900	0.77
Sep 16, 2026	0.79	0.80	0.78	0.79	0.79	0.00%	0	0.00
Sep 15, 2026	0.79	0.80	0.78	0.79	0.79	-0.63%	4,399,400	0.59
Sep 14, 2026	0.81	0.81	0.79	0.79	0.79	-1.86%	5,050,800	0.68
Sep 11, 2026	0.81	0.81	0.79	0.81	0.81	+1.26%	6,055,100	0.82
Sep 10, 2026	0.78	0.80	0.78	0.80	0.80	+2.58%	6,190,400	0.84
Sep 09, 2026	0.78	0.79	0.77	0.78	0.78	-0.64%	6,002,500	0.82
Sep 08, 2026	0.77	0.79	0.77	0.78	0.78	+1.96%	8,618,700	1.19
Sep 07, 2026	0.77	0.78	0.76	0.77	0.77	-0.65%	6,576,300	0.90
Sep 04, 2026	0.77	0.80	0.77	0.77	0.77	0.00%	7,995,600	1.10
Sep 03, 2026	0.76	0.79	0.76	0.77	0.77	+1.32%	8,363,099	1.16

Ramssol Group Bhd. historical prices

Ramssol Group Bhd. (0236) Historical Prices

Become an Expert with TipRanks Premium