Ranhill Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	1.150	1.150	1.110	1.130	1.124	5,566,796
2024-02-28	1.250	1.260	1.130	1.150	1.144	13,494,336
2024-02-27	1.170	1.250	1.160	1.230	1.224	21,456,650
2024-02-26	1.170	1.190	1.160	1.170	1.164	5,510,817
2024-02-23	1.130	1.170	1.130	1.170	1.164	9,047,211
2024-02-22	1.120	1.130	1.100	1.120	1.114	2,977,313
2024-02-21	1.110	1.130	1.110	1.110	1.105	2,479,637
2024-02-20	1.110	1.140	1.110	1.120	1.114	5,704,782
2024-02-19	1.160	1.160	1.120	1.120	1.114	4,469,135
2024-02-16	1.160	1.180	1.140	1.160	1.154	4,047,437
2024-02-15	1.130	1.200	1.120	1.160	1.154	8,795,358
2024-02-14	1.120	1.130	1.110	1.130	1.124	1,361,876
2024-02-13	1.140	1.150	1.110	1.120	1.114	3,821,814
2024-02-09	1.130	1.150	1.120	1.140	1.134	1,852,718
2024-02-08	1.130	1.130	1.090	1.130	1.124	3,712,169
2024-02-07	1.080	1.140	1.060	1.120	1.114	6,216,428
2024-02-06	1.080	1.090	1.060	1.080	1.075	2,812,794
2024-02-05	1.080	1.100	1.050	1.080	1.075	4,649,834
2024-02-02	1.130	1.130	1.100	1.100	1.095	5,382,680
2024-01-31	1.130	1.140	1.120	1.130	1.124	3,232,583
2024-01-30	1.140	1.150	1.110	1.130	1.124	5,959,148
2024-01-29	1.140	1.150	1.090	1.130	1.124	8,004,624
2024-01-26	1.160	1.190	1.130	1.140	1.134	8,359,389
2024-01-24	1.130	1.190	1.130	1.160	1.154	12,337,179
2024-01-23	1.150	1.150	1.110	1.130	1.124	9,291,125
2024-01-22	1.100	1.160	1.080	1.140	1.134	12,772,143
2024-01-19	1.060	1.110	1.060	1.090	1.085	9,105,903
2024-01-18	1.160	1.190	1.050	1.080	1.075	16,589,435
2024-01-17	1.230	1.230	1.110	1.150	1.144	20,670,840
2024-01-16	1.140	1.250	1.100	1.230	1.224	46,661,751
2024-01-15	1.130	1.150	1.090	1.140	1.134	10,428,885
2024-01-12	1.060	1.170	1.050	1.120	1.114	18,293,010
2024-01-11	1.100	1.110	1.050	1.060	1.055	5,629,307
2024-01-10	1.080	1.120	1.080	1.100	1.095	7,980,705
2024-01-09	1.150	1.150	1.060	1.080	1.075	14,171,706
2024-01-08	1.200	1.210	1.140	1.150	1.144	18,518,935
2024-01-05	1.130	1.210	1.120	1.180	1.174	29,885,283
2024-01-04	1.020	1.260	1.000	1.140	1.134	67,073,199
2024-01-03	0.920	1.040	0.920	1.030	1.025	46,386,981
2024-01-02	0.900	0.935	0.890	0.920	0.915	24,995,555
2023-12-29	0.905	0.910	0.895	0.900	0.896	5,061,080
2023-12-28	0.915	0.930	0.900	0.905	0.901	5,093,139
2023-12-27	0.885	0.925	0.885	0.915	0.910	11,642,925
2023-12-26	0.890	0.905	0.875	0.885	0.881	4,683,200
2023-12-22	0.880	0.905	0.875	0.890	0.886	4,121,807
2023-12-21	0.875	0.890	0.870	0.885	0.881	4,095,476
2023-12-20	0.905	0.905	0.870	0.880	0.876	9,261,377
2023-12-19	0.895	0.915	0.890	0.900	0.896	9,074,849
2023-12-18	0.940	0.940	0.890	0.905	0.901	13,127,712
2023-12-15	0.895	0.950	0.895	0.940	0.935	28,510,946
2023-12-14	0.885	0.895	0.875	0.880	0.876	5,421,071
2023-12-13	0.875	0.915	0.865	0.885	0.881	15,383,234
2023-12-12	0.860	0.885	0.850	0.870	0.866	9,555,440
2023-12-11	0.850	0.900	0.820	0.860	0.856	29,667,600
2023-12-08	0.805	0.850	0.795	0.850	0.846	10,325,571
2023-12-07	0.820	0.825	0.780	0.795	0.791	8,263,512
2023-12-06	0.825	0.835	0.820	0.820	0.816	2,758,826
2023-12-05	0.860	0.860	0.825	0.835	0.831	3,972,765
2023-12-04	0.850	0.870	0.835	0.850	0.846	6,193,916
2023-12-01	0.880	0.880	0.840	0.845	0.841	5,360,469

← NewerPage 12 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.