Ranhill Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 1.900 | 1.920 | 1.880 | 1.920 | 1.920 | 1,811,100 |
| 2026-05-07 | 1.920 | 1.920 | 1.890 | 1.900 | 1.900 | 879,300 |
| 2026-05-06 | 1.890 | 1.920 | 1.870 | 1.910 | 1.910 | 3,650,000 |
| 2026-05-05 | 1.840 | 1.880 | 1.830 | 1.880 | 1.880 | 2,291,900 |
| 2026-05-04 | 1.820 | 1.870 | 1.810 | 1.840 | 1.840 | 2,318,000 |
| 2026-05-01 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2026-04-30 | 1.820 | 1.830 | 1.790 | 1.820 | 1.820 | 1,162,700 |
| 2026-04-29 | 1.840 | 1.880 | 1.810 | 1.810 | 1.810 | 2,050,100 |
| 2026-04-28 | 1.850 | 1.850 | 1.800 | 1.840 | 1.840 | 1,603,400 |
| 2026-04-27 | 1.850 | 1.860 | 1.810 | 1.830 | 1.830 | 1,420,700 |
| 2026-04-24 | 1.840 | 1.850 | 1.830 | 1.840 | 1.840 | 1,080,200 |
← NewerPage 3 of 3 · 131 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-13 | 0.0150 MYR |
| 2023-04-25 | 0.0200 MYR |
| 2023-01-03 | 0.0050 MYR |
| 2020-12-10 | 0.0100 MYR |
| 2020-05-06 | 0.0100 MYR |
| 2020-03-12 | 0.0100 MYR |
| 2019-12-30 | 0.0200 MYR |
| 2019-07-24 | 0.0100 MYR |
| 2019-04-24 | 0.0100 MYR |
| 2019-03-13 | 0.0100 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.