Ranhill Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	1.370	1.400	1.340	1.380	1.380	11,366,000
2024-05-29	1.340	1.410	1.260	1.370	1.370	25,298,900
2024-05-28	1.430	1.520	1.230	1.350	1.350	70,669,297
2024-05-27	1.460	1.610	1.440	1.570	1.570	32,437,301
2024-05-24	1.360	1.500	1.330	1.450	1.450	17,862,000
2024-05-23	1.340	1.400	1.330	1.380	1.380	3,075,700
2024-05-21	1.350	1.360	1.320	1.330	1.330	2,750,300
2024-05-20	1.390	1.400	1.330	1.350	1.350	5,294,500
2024-05-17	1.380	1.420	1.380	1.390	1.383	4,762,595
2024-05-16	1.370	1.420	1.360	1.380	1.373	5,773,122
2024-05-15	1.400	1.410	1.360	1.370	1.363	3,113,792
2024-05-14	1.360	1.440	1.360	1.380	1.373	8,259,492
2024-05-13	1.410	1.430	1.340	1.350	1.343	6,999,423
2024-05-10	1.430	1.450	1.380	1.390	1.383	6,694,506
2024-05-09	1.400	1.440	1.390	1.420	1.413	8,435,166
2024-05-08	1.380	1.480	1.370	1.380	1.373	23,127,663
2024-05-07	1.190	1.440	1.190	1.380	1.373	42,352,511
2024-05-06	1.180	1.210	1.170	1.190	1.184	4,700,988
2024-05-03	1.130	1.220	1.130	1.190	1.184	11,947,440
2024-05-02	1.120	1.170	1.100	1.130	1.124	8,575,665
2024-04-30	1.110	1.140	1.100	1.120	1.114	2,921,837
2024-04-29	1.120	1.130	1.080	1.100	1.095	3,028,065
2024-04-26	1.090	1.140	1.090	1.120	1.114	5,711,616
2024-04-25	1.020	1.110	1.020	1.100	1.095	8,382,906
2024-04-24	1.000	1.030	1.000	1.020	1.015	733,349
2024-04-23	1.020	1.020	1.000	1.000	0.995	498,882
2024-04-22	0.990	1.030	0.990	1.010	1.005	1,752,921
2024-04-19	1.020	1.020	0.980	0.990	0.985	1,389,011
2024-04-18	1.020	1.020	0.995	1.010	1.005	1,203,588
2024-04-17	0.990	1.020	0.985	1.010	1.005	1,779,554
2024-04-16	1.030	1.030	0.980	0.990	0.985	2,144,771
2024-04-15	1.030	1.040	1.010	1.030	1.025	2,995,202
2024-04-12	1.040	1.050	1.030	1.040	1.035	1,252,934
2024-04-09	1.070	1.090	1.040	1.040	1.035	1,655,235
2024-04-08	1.030	1.070	1.030	1.070	1.065	2,552,901
2024-04-05	1.060	1.060	1.030	1.040	1.035	4,894,451
2024-04-04	1.070	1.080	1.050	1.070	1.065	1,821,060
2024-04-03	1.050	1.070	1.050	1.070	1.065	1,453,230
2024-04-02	1.090	1.110	1.040	1.060	1.055	7,602,021
2024-04-01	1.080	1.110	1.080	1.090	1.085	2,126,078
2024-03-29	1.080	1.100	1.070	1.080	1.075	2,031,809
2024-03-27	1.100	1.100	1.070	1.080	1.075	4,805,408
2024-03-26	1.130	1.130	1.100	1.100	1.095	2,720,937
2024-03-25	1.140	1.160	1.120	1.130	1.124	4,366,122
2024-03-22	1.110	1.140	1.110	1.140	1.134	4,148,439
2024-03-21	1.120	1.120	1.110	1.110	1.105	2,053,014
2024-03-20	1.110	1.130	1.100	1.120	1.114	1,705,184
2024-03-19	1.120	1.130	1.110	1.110	1.105	3,013,995
2024-03-18	1.130	1.150	1.120	1.120	1.114	5,922,164
2024-03-15	1.090	1.130	1.080	1.130	1.124	3,610,463
2024-03-14	1.100	1.130	1.080	1.090	1.085	2,791,187
2024-03-13	1.090	1.120	1.080	1.100	1.095	3,405,041
2024-03-12	1.080	1.100	1.070	1.080	1.075	1,931,711
2024-03-11	1.080	1.090	1.070	1.090	1.085	2,539,736
2024-03-08	1.100	1.110	1.070	1.080	1.075	2,878,421
2024-03-07	1.120	1.130	1.090	1.100	1.095	2,109,897
2024-03-06	1.090	1.120	1.070	1.120	1.114	2,345,168
2024-03-05	1.100	1.100	1.080	1.080	1.075	3,962,414
2024-03-04	1.120	1.140	1.090	1.110	1.105	5,164,997
2024-03-01	1.120	1.140	1.110	1.120	1.114	4,065,828

← NewerPage 11 of 21 · 1,238 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.