Ranhill Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	3.180	3.210	3.130	3.140	3.140	1,824,700
2026-10-15	3.180	3.200	3.130	3.180	3.180	1,515,300
2026-10-14	3.170	3.280	3.150	3.230	3.230	450,600
2026-10-13	3.270	3.270	3.130	3.240	3.240	984,100
2026-10-12	3.300	3.350	3.230	3.270	3.270	1,213,000
2026-10-09	3.350	3.370	3.300	3.300	3.300	1,239,100
2026-10-08	3.370	3.370	3.260	3.300	3.300	2,876,500
2026-10-07	3.300	3.390	3.240	3.370	3.370	1,015,700
2026-10-06	3.320	3.420	3.240	3.300	3.300	2,380,400
2026-10-05	3.240	3.320	3.230	3.320	3.320	876,700
2026-10-02	3.250	3.330	3.210	3.280	3.280	803,800
2026-10-01	3.330	3.360	3.220	3.240	3.240	709,200
2026-09-30	3.340	3.350	3.250	3.330	3.330	836,200
2026-09-29	3.190	3.390	3.190	3.340	3.340	2,710,700
2026-09-28	3.290	3.290	3.110	3.190	3.190	1,546,200
2026-09-25	3.290	3.360	3.270	3.310	3.310	2,194,100
2026-09-24	3.200	3.320	3.180	3.310	3.310	1,660,600
2026-09-23	3.250	3.250	3.150	3.220	3.220	843,900
2026-09-22	3.150	3.250	3.120	3.230	3.230	2,356,900
2026-09-21	2.910	3.150	2.900	3.150	3.150	3,669,600
2026-09-18	2.820	2.930	2.810	2.910	2.910	2,478,700
2026-09-17	2.790	2.850	2.760	2.820	2.820	1,658,800
2026-09-16	2.780	2.780	2.780	2.780	2.780	0
2026-09-15	2.830	2.870	2.780	2.780	2.780	1,877,400
2026-09-14	2.850	2.860	2.780	2.830	2.830	1,304,900
2026-09-11	2.940	2.940	2.810	2.850	2.850	2,519,200
2026-09-10	2.850	2.990	2.820	2.960	2.960	4,995,300
2026-09-09	2.640	2.890	2.630	2.850	2.850	6,990,700
2026-09-08	2.630	2.650	2.550	2.630	2.630	1,398,100
2026-09-07	2.620	2.660	2.600	2.630	2.630	1,718,800
2026-09-04	2.580	2.660	2.540	2.630	2.630	2,669,300
2026-09-03	2.520	2.600	2.510	2.580	2.580	3,180,500
2026-09-02	2.500	2.550	2.450	2.530	2.530	3,121,100
2026-09-01	2.510	2.610	2.500	2.500	2.500	3,204,000
2026-08-31	2.510	2.510	2.510	2.510	2.510	0
2026-08-28	2.600	2.610	2.500	2.510	2.510	3,769,400
2026-08-27	2.550	2.650	2.480	2.600	2.600	6,459,700
2026-08-26	2.360	2.550	2.360	2.540	2.540	7,286,700
2026-08-25	2.360	2.360	2.360	2.360	2.360	0
2026-08-24	2.530	2.530	2.350	2.360	2.360	9,110,600
2026-08-21	2.600	2.640	2.530	2.540	2.540	5,700,200
2026-08-20	2.490	2.760	2.330	2.630	2.630	19,095,600
2026-08-19	2.720	2.830	2.670	2.770	2.770	7,849,500
2026-08-18	2.650	2.710	2.630	2.710	2.710	1,785,800
2026-08-17	2.660	2.800	2.610	2.690	2.690	4,149,900
2026-08-14	2.360	2.680	2.360	2.660	2.660	9,485,100
2026-08-13	2.390	2.390	2.330	2.360	2.360	978,500
2026-08-12	2.360	2.420	2.360	2.390	2.390	1,421,800
2026-08-11	2.320	2.390	2.290	2.360	2.360	1,468,800
2026-08-10	2.240	2.330	2.240	2.320	2.320	1,552,700
2026-08-07	2.230	2.270	2.200	2.250	2.250	1,213,500
2026-08-06	2.180	2.230	2.160	2.230	2.230	2,611,400
2026-08-05	2.040	2.200	2.030	2.190	2.190	5,623,100
2026-08-04	2.060	2.080	2.030	2.050	2.050	1,980,200
2026-08-03	2.040	2.110	2.030	2.060	2.060	3,662,700
2026-07-31	2.010	2.060	1.990	2.030	2.030	3,241,900
2026-07-30	1.990	2.010	1.980	2.010	2.010	1,204,900
2026-07-29	2.000	2.020	1.990	2.010	2.010	2,155,000
2026-07-28	1.990	2.030	1.980	1.990	1.990	940,500
2026-07-27	2.010	2.010	1.990	1.990	1.990	840,300

Page 1 of 5 · 255 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.