Ranhill Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2025-10-22	1.880	1.880	1.810	1.820	1.820	771,200
2025-10-21	1.860	1.900	1.850	1.870	1.870	1,596,700
2025-10-17	1.930	1.940	1.800	1.830	1.830	3,248,600
2025-10-16	1.970	1.970	1.920	1.930	1.930	2,359,700
2025-10-15	1.930	1.980	1.930	1.970	1.970	1,386,100
2025-10-14	2.000	2.030	1.900	1.930	1.930	1,737,800
2025-10-13	1.950	2.000	1.930	2.000	2.000	1,659,900
2025-10-10	1.970	2.050	1.940	2.000	2.000	2,720,100
2025-10-09	1.910	1.990	1.910	1.970	1.970	1,272,400
2025-10-08	1.950	1.950	1.900	1.910	1.910	825,000
2025-10-07	1.990	2.000	1.910	1.950	1.950	1,825,800
2025-10-06	2.040	2.040	1.960	1.980	1.980	956,200
2025-10-03	2.050	2.050	2.000	2.030	2.030	1,487,500
2025-10-02	2.020	2.060	2.010	2.050	2.050	2,229,100
2025-10-01	1.940	2.030	1.920	2.020	2.020	2,499,000
2025-09-30	1.900	1.940	1.900	1.940	1.940	1,648,700
2025-09-29	1.970	1.990	1.890	1.900	1.900	3,865,000
2025-09-26	2.030	2.030	1.970	1.970	1.970	1,968,700
2025-09-25	2.010	2.060	1.970	2.030	2.030	3,716,400
2025-09-24	1.950	2.010	1.940	2.000	2.000	3,925,000
2025-09-23	1.860	1.950	1.860	1.940	1.940	3,897,600
2025-09-22	1.850	1.900	1.850	1.870	1.870	2,345,900
2025-09-19	1.920	1.970	1.820	1.840	1.840	6,663,100
2025-09-18	1.990	2.000	1.900	1.910	1.910	2,582,800
2025-09-17	1.970	2.020	1.940	1.980	1.980	3,561,600
2025-09-16	1.970	1.970	1.970	1.970	1.970	0
2025-09-15	1.970	1.970	1.970	1.970	1.970	0
2025-09-12	1.810	2.060	1.810	1.970	1.970	9,921,700
2025-09-11	1.870	1.960	1.790	1.820	1.820	7,296,900
2025-09-10	1.770	1.910	1.770	1.900	1.900	6,227,200
2025-09-09	1.670	1.800	1.660	1.770	1.770	5,210,600
2025-09-08	1.590	1.670	1.580	1.670	1.670	2,598,800
2025-09-05	1.590	1.590	1.590	1.590	1.590	0
2025-09-04	1.620	1.620	1.580	1.590	1.590	1,073,000
2025-09-03	1.510	1.630	1.510	1.620	1.620	2,336,900
2025-09-02	1.610	1.610	1.510	1.520	1.520	3,073,600
2025-09-01	1.610	1.610	1.610	1.610	1.610	0
2025-08-29	1.610	1.630	1.600	1.610	1.610	6,678,000
2025-08-28	1.590	1.650	1.570	1.620	1.620	4,870,100
2025-08-27	1.600	1.600	1.570	1.590	1.590	2,137,200
2025-08-26	1.600	1.600	1.540	1.600	1.600	1,633,800
2025-08-25	1.600	1.620	1.580	1.600	1.600	3,150,400

← NewerPage 5 of 21 · 1,239 trading daysOlder →

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.