Ramssol Bhd

RAMS
🏛️ malaysia →
0.95
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 0.80 0.81 0.79 0.79 1.6M
2021-12-30 0.80 0.81 0.79 0.80 1.3M
2021-12-29 0.78 0.81 0.78 0.80 3.4M
2021-12-28 0.77 0.79 0.77 0.78 1.2M
2021-12-27 0.76 0.77 0.76 0.77 0.1M
2021-12-24 0.77 0.77 0.76 0.77 0.4M
2021-12-23 0.77 0.77 0.76 0.77 0.5M
2021-12-22 0.75 0.78 0.75 0.78 1.1M
2021-12-21 0.78 0.80 0.74 0.75 3.1M
2021-12-20 0.80 0.80 0.77 0.78 0.7M
2021-12-17 0.80 0.81 0.80 0.80 1.5M
2021-12-16 0.79 0.82 0.78 0.82 4.8M
2021-12-15 0.78 0.79 0.77 0.77 1.2M
2021-12-14 0.81 0.82 0.78 0.78 2.2M
2021-12-13 0.80 0.81 0.78 0.81 5.1M
2021-12-10 0.78 0.80 0.78 0.80 3.7M
2021-12-09 0.78 0.78 0.76 0.78 1.6M
2021-12-08 0.75 0.78 0.75 0.78 2.5M
2021-12-07 0.73 0.75 0.73 0.75 0.7M
2021-12-06 0.74 0.74 0.72 0.72 1.3M
2021-12-02 0.73 0.75 0.73 0.74 1.6M
2021-12-01 0.74 0.75 0.73 0.74 0.9M
2021-11-30 0.75 0.77 0.73 0.75 2.3M
2021-11-29 0.73 0.75 0.70 0.74 2.6M
2021-11-26 0.76 0.76 0.72 0.73 2.3M
2021-11-25 0.78 0.79 0.75 0.77 2.3M
2021-11-24 0.79 0.80 0.77 0.78 10.8M
2021-11-23 0.76 0.76 0.73 0.73 1.8M
2021-11-22 0.76 0.78 0.75 0.76 2.4M
2021-11-19 0.74 0.77 0.74 0.75 2.5M
2021-11-18 0.73 0.74 0.72 0.74 1.8M
2021-11-17 0.74 0.75 0.72 0.73 3.4M
2021-11-16 0.74 0.76 0.74 0.75 1.6M
2021-11-15 0.75 0.77 0.73 0.74 4.8M
2021-11-12 0.80 0.80 0.76 0.76 3.5M
2021-11-11 0.76 0.81 0.76 0.80 4.4M
2021-11-10 0.79 0.79 0.76 0.76 5.0M
2021-11-09 0.84 0.85 0.76 0.79 10.1M
2021-11-08 0.86 0.86 0.84 0.84 1.6M
2021-11-05 0.85 0.87 0.85 0.87 1.7M
2021-11-03 0.87 0.87 0.85 0.85 2.2M
2021-11-02 0.85 0.88 0.85 0.87 3.9M
2021-11-01 0.87 0.87 0.84 0.85 3.5M
2021-10-29 0.88 0.89 0.87 0.87 2.1M
2021-10-28 0.92 0.93 0.87 0.87 8.7M
2021-10-27 0.91 0.93 0.90 0.92 5.6M
2021-10-26 0.92 0.93 0.89 0.90 9.9M
2021-10-25 0.87 0.93 0.87 0.92 20.3M
2021-10-22 0.87 0.87 0.86 0.87 1.4M
2021-10-21 0.89 0.90 0.86 0.87 3.8M
2021-10-20 0.85 0.88 0.85 0.88 5.2M
2021-10-18 0.85 0.85 0.84 0.85 2.1M
2021-10-15 0.84 0.86 0.84 0.84 3.2M
2021-10-14 0.86 0.88 0.84 0.84 4.0M
2021-10-13 0.87 0.88 0.86 0.86 2.1M
2021-10-12 0.88 0.90 0.87 0.87 2.6M
2021-10-11 0.87 0.90 0.85 0.88 4.6M
2021-10-08 0.88 0.89 0.85 0.86 7.1M
2021-10-07 0.86 0.89 0.86 0.88 6.0M
2021-10-06 0.84 0.87 0.84 0.86 7.6M
2021-10-05 0.82 0.85 0.81 0.84 3.8M
2021-10-04 0.85 0.86 0.82 0.83 6.6M
2021-10-01 0.89 0.89 0.84 0.84 8.9M
2021-09-30 0.90 0.91 0.88 0.89 4.0M
2021-09-29 0.88 0.91 0.87 0.90 5.5M
2021-09-28 0.93 0.94 0.89 0.89 8.7M
2021-09-27 0.94 0.96 0.92 0.94 10.3M
2021-09-24 0.93 0.96 0.93 0.94 11.8M
2021-09-23 0.93 0.95 0.92 0.93 6.0M
2021-09-22 0.90 0.97 0.89 0.92 30.0M
2021-09-21 0.87 0.90 0.86 0.90 11.6M
2021-09-20 0.92 0.94 0.87 0.88 20.8M
2021-09-17 0.89 0.92 0.88 0.91 19.4M
2021-09-15 0.85 0.91 0.84 0.89 23.4M
2021-09-14 0.87 0.89 0.83 0.85 14.9M
2021-09-13 0.85 0.89 0.84 0.87 18.5M
2021-09-10 0.81 0.86 0.80 0.86 21.3M
2021-09-09 0.82 0.83 0.79 0.81 7.8M
2021-09-08 0.82 0.87 0.81 0.82 22.7M
2021-09-07 0.84 0.85 0.81 0.83 17.7M
2021-09-06 0.78 0.84 0.78 0.84 26.0M
2021-09-03 0.75 0.78 0.74 0.78 9.0M
2021-09-02 0.76 0.77 0.74 0.75 5.8M
2021-09-01 0.79 0.79 0.75 0.76 10.8M
2021-08-30 0.81 0.81 0.79 0.79 3.5M
2021-08-27 0.81 0.83 0.79 0.80 10.9M
2021-08-26 0.79 0.81 0.78 0.79 8.4M
2021-08-25 0.80 0.82 0.78 0.79 5.7M
2021-08-24 0.82 0.83 0.79 0.80 7.6M
2021-08-23 0.80 0.83 0.79 0.82 19.7M
2021-08-20 0.77 0.80 0.77 0.79 5.7M
2021-08-19 0.77 0.81 0.76 0.76 12.5M
2021-08-18 0.73 0.78 0.73 0.78 14.3M
2021-08-17 0.73 0.74 0.72 0.73 3.1M
2021-08-16 0.72 0.73 0.71 0.72 2.9M
2021-08-13 0.74 0.76 0.73 0.73 6.5M
2021-08-12 0.74 0.75 0.72 0.74 4.6M
2021-08-11 0.72 0.77 0.72 0.73 13.7M
2021-08-09 0.73 0.74 0.72 0.72 4.5M
2021-08-06 0.74 0.75 0.71 0.72 4.7M
2021-08-05 0.73 0.76 0.73 0.74 6.7M
2021-08-04 0.74 0.76 0.71 0.73 10.4M
2021-08-03 0.79 0.79 0.75 0.75 9.9M
2021-08-02 0.79 0.81 0.78 0.79 6.0M
2021-07-30 0.80 0.81 0.77 0.79 7.2M
2021-07-29 0.81 0.84 0.79 0.80 25.3M
2021-07-28 0.78 0.81 0.77 0.80 9.9M
2021-07-27 0.83 0.85 0.76 0.79 21.9M
2021-07-26 0.81 0.88 0.80 0.82 57.0M
2021-07-23 0.76 0.86 0.73 0.80 67.3M
2021-07-22 0.77 0.80 0.76 0.76 20.7M
2021-07-21 0.69 0.81 0.69 0.76 102.0M
2021-07-19 0.61 0.90 0.59 0.67 153.4M
2021-07-16 0.56 0.61 0.55 0.60 33.2M
2021-07-15 0.54 0.57 0.52 0.55 24.6M
2021-07-14 0.51 0.54 0.50 0.53 31.9M
2021-07-13 0.70 0.73 0.50 0.51 150.2M