Ranhill Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	1.360	1.360	1.300	1.320	1.320	1,855,800
2024-08-26	1.340	1.380	1.330	1.360	1.360	977,300
2024-08-23	1.390	1.400	1.340	1.340	1.340	1,950,500
2024-08-22	1.400	1.410	1.370	1.380	1.380	1,017,800
2024-08-21	1.370	1.390	1.370	1.370	1.370	913,700
2024-08-20	1.430	1.430	1.370	1.370	1.370	3,275,900
2024-08-19	1.430	1.450	1.410	1.430	1.430	2,201,800
2024-08-16	1.420	1.440	1.380	1.420	1.420	3,683,100
2024-08-15	1.460	1.470	1.410	1.410	1.410	2,388,600
2024-08-14	1.460	1.500	1.460	1.490	1.490	2,114,600
2024-08-13	1.480	1.480	1.440	1.450	1.450	722,900
2024-08-12	1.470	1.480	1.440	1.480	1.480	1,654,600
2024-08-09	1.430	1.470	1.430	1.450	1.450	3,350,600
2024-08-08	1.410	1.470	1.380	1.410	1.410	3,085,800
2024-08-07	1.380	1.470	1.330	1.450	1.450	7,580,400
2024-08-06	1.300	1.400	1.280	1.360	1.360	11,969,900
2024-08-05	1.490	1.490	1.240	1.310	1.310	9,679,800
2024-08-02	1.460	1.520	1.430	1.510	1.510	8,421,700
2024-08-01	1.470	1.490	1.440	1.470	1.470	1,520,300
2024-07-31	1.450	1.470	1.400	1.460	1.460	1,692,500
2024-07-30	1.490	1.510	1.430	1.450	1.450	5,198,500
2024-07-29	1.520	1.540	1.490	1.490	1.490	1,731,900
2024-07-26	1.490	1.520	1.480	1.510	1.510	1,195,100
2024-07-25	1.500	1.520	1.480	1.490	1.490	5,069,200
2024-07-24	1.520	1.540	1.490	1.530	1.530	2,508,800
2024-07-23	1.520	1.550	1.490	1.520	1.520	5,790,100
2024-07-22	1.530	1.530	1.460	1.520	1.520	4,458,100
2024-07-19	1.550	1.590	1.520	1.530	1.530	4,438,300
2024-07-18	1.600	1.600	1.540	1.560	1.560	2,553,000
2024-07-17	1.610	1.620	1.580	1.610	1.610	2,564,100
2024-07-16	1.630	1.630	1.530	1.610	1.610	5,511,800
2024-07-15	1.630	1.640	1.610	1.630	1.630	1,917,600
2024-07-12	1.620	1.640	1.600	1.630	1.630	2,506,200
2024-07-11	1.630	1.680	1.620	1.620	1.620	10,456,400
2024-07-10	1.620	1.640	1.600	1.620	1.620	3,295,000
2024-07-09	1.630	1.650	1.580	1.600	1.600	3,274,300
2024-07-05	1.610	1.670	1.580	1.630	1.630	11,244,200
2024-07-04	1.600	1.640	1.580	1.610	1.610	7,279,600
2024-07-03	1.460	1.590	1.450	1.590	1.590	12,323,400
2024-07-02	1.470	1.480	1.440	1.450	1.450	4,017,600
2024-07-01	1.430	1.480	1.410	1.460	1.460	4,547,800
2024-06-28	1.380	1.470	1.360	1.410	1.410	6,782,700
2024-06-27	1.380	1.390	1.350	1.380	1.380	2,535,700
2024-06-26	1.330	1.400	1.320	1.380	1.380	7,636,800
2024-06-25	1.360	1.380	1.300	1.310	1.310	5,099,900
2024-06-24	1.400	1.410	1.340	1.370	1.370	9,189,400
2024-06-21	1.430	1.440	1.370	1.400	1.400	9,934,300
2024-06-20	1.490	1.490	1.420	1.430	1.430	6,025,400
2024-06-19	1.480	1.520	1.430	1.500	1.500	8,958,100
2024-06-18	1.590	1.610	1.480	1.500	1.500	10,182,500
2024-06-14	1.630	1.640	1.570	1.590	1.590	4,698,300
2024-06-13	1.640	1.680	1.620	1.630	1.630	8,387,000
2024-06-12	1.600	1.650	1.570	1.620	1.620	8,838,500
2024-06-11	1.700	1.700	1.570	1.600	1.600	16,091,000
2024-06-10	1.620	1.750	1.610	1.700	1.700	18,312,600
2024-06-07	1.560	1.630	1.550	1.600	1.600	9,313,300
2024-06-06	1.400	1.560	1.400	1.560	1.560	14,529,300
2024-06-05	1.420	1.440	1.380	1.410	1.410	7,370,000
2024-06-04	1.350	1.470	1.350	1.420	1.420	13,426,900
2024-05-31	1.370	1.370	1.340	1.340	1.340	6,361,100

← NewerPage 10 of 21 · 1,241 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.