Ranhill Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-17 | 1.800 | 1.840 | 1.770 | 1.790 | 1.790 | 820,100 |
| 2025-11-14 | 1.810 | 1.810 | 1.780 | 1.790 | 1.790 | 952,000 |
| 2025-11-13 | 1.730 | 1.830 | 1.730 | 1.820 | 1.820 | 1,765,300 |
| 2025-11-12 | 1.730 | 1.730 | 1.690 | 1.720 | 1.720 | 1,145,700 |
| 2025-11-11 | 1.740 | 1.740 | 1.710 | 1.730 | 1.730 | 418,700 |
| 2025-11-10 | 1.740 | 1.750 | 1.710 | 1.740 | 1.740 | 617,200 |
| 2025-11-07 | 1.760 | 1.770 | 1.720 | 1.740 | 1.740 | 3,611,000 |
| 2025-11-06 | 1.780 | 1.790 | 1.750 | 1.780 | 1.780 | 1,382,700 |
| 2025-11-05 | 1.750 | 1.780 | 1.740 | 1.780 | 1.780 | 412,100 |
| 2025-11-04 | 1.800 | 1.800 | 1.750 | 1.760 | 1.760 | 766,400 |
| 2025-11-03 | 1.850 | 1.900 | 1.800 | 1.800 | 1.800 | 1,374,000 |
| 2025-10-31 | 1.780 | 1.870 | 1.780 | 1.840 | 1.840 | 759,300 |
| 2025-10-30 | 1.800 | 1.820 | 1.750 | 1.790 | 1.790 | 941,600 |
| 2025-10-29 | 1.800 | 1.800 | 1.740 | 1.790 | 1.790 | 1,648,900 |
| 2025-10-28 | 1.820 | 1.820 | 1.790 | 1.810 | 1.810 | 666,800 |
| 2025-10-27 | 1.850 | 1.860 | 1.810 | 1.820 | 1.820 | 609,900 |
| 2025-10-24 | 1.840 | 1.850 | 1.810 | 1.820 | 1.820 | 504,500 |
| 2025-10-23 | 1.820 | 1.840 | 1.790 | 1.810 | 1.810 | 653,800 |
← NewerPage 5 of 5 · 258 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.