Ranhill Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.890	0.895	0.830	0.875	0.871	10,568,681
2023-11-29	0.920	0.925	0.890	0.890	0.886	6,185,675
2023-11-28	0.905	0.925	0.890	0.920	0.915	6,532,400
2023-11-27	0.920	0.940	0.900	0.905	0.901	11,033,493
2023-11-24	0.905	0.945	0.900	0.905	0.901	19,393,285
2023-11-23	0.890	0.915	0.890	0.900	0.896	5,149,218
2023-11-22	0.910	0.920	0.890	0.890	0.886	4,674,657
2023-11-21	0.910	0.930	0.900	0.915	0.910	7,731,063
2023-11-20	0.915	0.930	0.895	0.905	0.901	15,684,432
2023-11-17	0.870	0.950	0.865	0.920	0.915	26,989,778
2023-11-16	0.915	0.920	0.835	0.870	0.866	37,031,636
2023-11-15	0.910	0.935	0.905	0.915	0.910	11,634,282
2023-11-14	0.965	0.970	0.900	0.910	0.906	16,959,175
2023-11-10	0.935	0.980	0.935	0.950	0.945	40,890,738
2023-11-09	0.910	0.980	0.880	0.945	0.940	56,653,256
2023-11-08	0.880	0.925	0.865	0.895	0.891	19,605,038
2023-11-07	0.885	0.930	0.870	0.880	0.876	44,493,863
2023-11-06	0.795	0.890	0.785	0.880	0.876	49,143,598
2023-11-03	0.795	0.800	0.765	0.785	0.781	12,414,765
2023-11-02	0.745	0.820	0.735	0.785	0.781	75,644,341
2023-11-01	0.580	0.770	0.580	0.735	0.731	84,132,775
2023-10-31	0.585	0.590	0.580	0.580	0.577	1,404,287
2023-10-30	0.575	0.580	0.570	0.575	0.572	1,048,215
2023-10-27	0.580	0.590	0.575	0.575	0.572	425,115
2023-10-26	0.590	0.595	0.580	0.585	0.582	770,333
2023-10-25	0.590	0.595	0.585	0.595	0.592	691,842
2023-10-24	0.570	0.585	0.570	0.585	0.582	936,459
2023-10-23	0.580	0.580	0.565	0.570	0.567	1,027,713
2023-10-20	0.600	0.600	0.575	0.580	0.577	1,598,252
2023-10-19	0.590	0.600	0.590	0.595	0.592	777,971
2023-10-18	0.605	0.605	0.590	0.590	0.587	809,729
2023-10-17	0.600	0.605	0.595	0.605	0.602	642,899
2023-10-16	0.615	0.615	0.595	0.595	0.592	1,005,603
2023-10-13	0.625	0.625	0.610	0.615	0.612	893,747
2023-10-12	0.610	0.630	0.610	0.620	0.617	971,634
2023-10-11	0.620	0.620	0.610	0.610	0.607	749,730
2023-10-10	0.600	0.625	0.600	0.620	0.617	1,917,440
2023-10-09	0.600	0.605	0.595	0.595	0.592	1,676,541
2023-10-06	0.600	0.605	0.595	0.605	0.602	1,092,435
2023-10-05	0.595	0.605	0.590	0.600	0.597	1,873,622
2023-10-04	0.605	0.610	0.585	0.590	0.587	5,179,268
2023-10-03	0.620	0.625	0.605	0.615	0.612	3,984,122
2023-10-02	0.650	0.650	0.615	0.615	0.612	5,891,913
2023-09-29	0.650	0.665	0.645	0.650	0.647	3,229,869
2023-09-27	0.655	0.655	0.640	0.650	0.647	2,932,389
2023-09-26	0.675	0.685	0.655	0.655	0.652	3,741,414
2023-09-25	0.650	0.680	0.650	0.675	0.672	6,084,672
2023-09-22	0.665	0.665	0.645	0.650	0.647	1,374,740
2023-09-21	0.660	0.675	0.660	0.665	0.662	2,022,663
2023-09-20	0.665	0.675	0.660	0.660	0.657	2,645,562
2023-09-19	0.645	0.670	0.645	0.665	0.662	3,209,568
2023-09-18	0.645	0.655	0.640	0.645	0.642	1,329,515
2023-09-15	0.645	0.665	0.635	0.650	0.647	2,369,087
2023-09-14	0.645	0.655	0.635	0.640	0.637	1,772,117
2023-09-13	0.640	0.645	0.635	0.645	0.642	1,518,254
2023-09-12	0.685	0.685	0.635	0.635	0.632	10,236,629
2023-09-11	0.670	0.695	0.660	0.690	0.687	5,044,196
2023-09-08	0.635	0.670	0.635	0.670	0.667	2,730,686
2023-09-07	0.645	0.650	0.635	0.640	0.637	1,571,217
2023-09-06	0.645	0.660	0.635	0.650	0.647	2,958,318

← NewerPage 13 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.