Ranhill Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	0.665	0.665	0.625	0.645	0.642	5,311,928
2023-09-04	0.675	0.680	0.655	0.665	0.662	2,902,742
2023-09-01	0.670	0.690	0.665	0.670	0.667	3,903,521
2023-08-30	0.680	0.685	0.660	0.670	0.667	4,751,640
2023-08-29	0.620	0.680	0.620	0.675	0.672	14,469,086
2023-08-28	0.610	0.625	0.605	0.615	0.612	3,263,738
2023-08-25	0.625	0.625	0.605	0.610	0.607	1,478,255
2023-08-24	0.615	0.625	0.615	0.625	0.622	1,250,321
2023-08-23	0.630	0.630	0.615	0.615	0.612	2,011,106
2023-08-22	0.625	0.650	0.625	0.630	0.627	6,941,837
2023-08-21	0.625	0.630	0.610	0.625	0.622	3,810,960
2023-08-18	0.620	0.620	0.605	0.620	0.617	3,075,702
2023-08-17	0.610	0.620	0.605	0.615	0.612	3,050,276
2023-08-16	0.620	0.640	0.605	0.610	0.607	16,640,790
2023-08-15	0.580	0.605	0.570	0.605	0.602	6,995,504
2023-08-14	0.575	0.580	0.570	0.575	0.572	1,003,493
2023-08-11	0.575	0.585	0.570	0.570	0.567	1,360,871
2023-08-10	0.570	0.580	0.570	0.575	0.572	1,343,987
2023-08-09	0.575	0.575	0.570	0.570	0.567	1,285,094
2023-08-08	0.585	0.585	0.570	0.575	0.572	790,232
2023-08-07	0.585	0.585	0.575	0.585	0.582	643,301
2023-08-04	0.575	0.590	0.575	0.585	0.582	870,632
2023-08-03	0.590	0.605	0.570	0.575	0.572	4,882,491
2023-08-02	0.570	0.590	0.570	0.590	0.587	2,486,571
2023-08-01	0.580	0.585	0.570	0.570	0.567	1,073,541
2023-07-31	0.580	0.590	0.580	0.580	0.577	1,565,690
2023-07-28	0.575	0.585	0.555	0.580	0.577	2,995,503
2023-07-27	0.575	0.585	0.570	0.575	0.572	1,838,145
2023-07-26	0.570	0.590	0.570	0.570	0.567	6,249,492
2023-07-25	0.540	0.570	0.540	0.565	0.562	7,363,937
2023-07-24	0.530	0.550	0.530	0.540	0.537	3,281,124
2023-07-21	0.525	0.530	0.520	0.530	0.527	3,918,998
2023-07-20	0.525	0.535	0.520	0.525	0.522	3,317,706
2023-07-18	0.540	0.545	0.525	0.525	0.522	3,179,720
2023-07-17	0.545	0.545	0.535	0.545	0.542	1,543,881
2023-07-14	0.545	0.555	0.545	0.545	0.542	3,184,242
2023-07-13	0.550	0.555	0.535	0.545	0.542	2,915,606
2023-07-12	0.555	0.560	0.545	0.550	0.547	2,551,293
2023-07-11	0.550	0.555	0.545	0.550	0.547	2,615,714
2023-07-10	0.550	0.555	0.540	0.545	0.542	945,102
2023-07-07	0.545	0.550	0.540	0.550	0.547	963,896
2023-07-06	0.545	0.565	0.545	0.550	0.547	5,312,229
2023-07-05	0.540	0.545	0.535	0.540	0.537	942,690
2023-07-04	0.525	0.545	0.520	0.535	0.532	2,660,034
2023-07-03	0.525	0.530	0.515	0.525	0.522	983,795
2023-06-30	0.530	0.535	0.525	0.525	0.522	244,517
2023-06-28	0.525	0.535	0.525	0.530	0.527	133,464
2023-06-27	0.535	0.540	0.525	0.525	0.522	595,965
2023-06-26	0.525	0.540	0.520	0.535	0.532	1,037,964
2023-06-23	0.525	0.530	0.520	0.520	0.517	521,897
2023-06-22	0.525	0.530	0.520	0.530	0.527	1,032,638
2023-06-21	0.535	0.535	0.525	0.525	0.522	1,216,050
2023-06-20	0.545	0.545	0.530	0.535	0.532	724,103
2023-06-19	0.530	0.550	0.530	0.545	0.542	1,309,616
2023-06-16	0.530	0.535	0.525	0.530	0.527	611,844
2023-06-15	0.530	0.530	0.520	0.530	0.527	891,435
2023-06-14	0.525	0.535	0.520	0.530	0.527	657,672
2023-06-13	0.545	0.545	0.525	0.525	0.522	1,406,799
2023-06-12	0.555	0.555	0.545	0.555	0.537	1,363,383
2023-06-09	0.545	0.565	0.545	0.550	0.533	4,141,907

← NewerPage 14 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.