Ranhill Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	0.520	0.545	0.520	0.540	0.523	1,881,963
2023-06-07	0.530	0.535	0.520	0.520	0.503	981,785
2023-06-06	0.530	0.535	0.525	0.530	0.513	1,292,330
2023-06-02	0.535	0.540	0.520	0.525	0.508	2,668,074
2023-06-01	0.540	0.545	0.530	0.535	0.518	2,085,074
2023-05-31	0.585	0.585	0.540	0.545	0.528	7,685,537
2023-05-30	0.600	0.600	0.575	0.585	0.566	3,048,467
2023-05-29	0.585	0.610	0.585	0.595	0.576	5,227,005
2023-05-26	0.565	0.580	0.555	0.580	0.562	2,076,933
2023-05-25	0.560	0.565	0.555	0.565	0.547	989,423
2023-05-24	0.565	0.565	0.550	0.565	0.547	691,340
2023-05-23	0.560	0.565	0.550	0.565	0.547	1,254,341
2023-05-22	0.570	0.570	0.560	0.565	0.547	609,332
2023-05-19	0.570	0.575	0.555	0.570	0.552	1,544,987
2023-05-18	0.550	0.570	0.540	0.570	0.552	2,106,380
2023-05-17	0.585	0.585	0.550	0.550	0.533	3,735,485
2023-05-16	0.570	0.585	0.570	0.585	0.566	1,269,215
2023-05-15	0.590	0.590	0.570	0.575	0.557	1,625,588
2023-05-12	0.590	0.595	0.580	0.590	0.571	1,313,234
2023-05-11	0.585	0.595	0.580	0.585	0.566	1,314,239
2023-05-10	0.590	0.595	0.580	0.585	0.566	2,158,137
2023-05-09	0.610	0.610	0.585	0.590	0.571	2,147,183
2023-05-08	0.595	0.615	0.585	0.610	0.591	3,665,436
2023-05-05	0.600	0.600	0.580	0.590	0.571	1,959,147
2023-05-03	0.575	0.600	0.570	0.600	0.581	3,008,769
2023-05-02	0.600	0.600	0.575	0.575	0.557	3,673,577
2023-04-28	0.635	0.640	0.595	0.600	0.581	3,073,089
2023-04-27	0.630	0.655	0.625	0.635	0.615	5,985,177
2023-04-26	0.600	0.640	0.590	0.635	0.615	15,733,878
2023-04-25	0.590	0.595	0.580	0.585	0.566	2,099,747
2023-04-20	0.590	0.600	0.585	0.600	0.561	1,250,522
2023-04-19	0.590	0.595	0.580	0.590	0.552	1,765,685
2023-04-18	0.590	0.590	0.585	0.590	0.552	1,671,114
2023-04-17	0.605	0.610	0.575	0.590	0.552	3,961,509
2023-04-14	0.600	0.605	0.585	0.605	0.566	4,534,158
2023-04-13	0.580	0.600	0.575	0.600	0.561	4,905,204
2023-04-12	0.555	0.590	0.555	0.585	0.547	9,363,284
2023-04-11	0.555	0.560	0.545	0.560	0.524	2,695,209
2023-04-10	0.555	0.570	0.540	0.555	0.519	8,170,550
2023-04-07	0.515	0.555	0.510	0.550	0.514	13,908,798
2023-04-06	0.510	0.515	0.500	0.510	0.477	4,987,715
2023-04-05	0.500	0.515	0.500	0.505	0.472	1,998,845
2023-04-04	0.510	0.520	0.495	0.500	0.468	2,799,629
2023-04-03	0.495	0.510	0.485	0.510	0.477	3,989,147
2023-03-31	0.485	0.490	0.480	0.490	0.458	1,876,436
2023-03-30	0.475	0.485	0.475	0.485	0.454	1,050,225
2023-03-29	0.470	0.485	0.465	0.470	0.440	3,567,650
2023-03-28	0.475	0.475	0.465	0.475	0.444	609,633
2023-03-27	0.470	0.470	0.460	0.470	0.440	382,704
2023-03-24	0.460	0.470	0.460	0.470	0.440	767,318
2023-03-23	0.465	0.470	0.455	0.465	0.435	981,081
2023-03-22	0.470	0.475	0.460	0.470	0.440	729,831
2023-03-21	0.470	0.470	0.465	0.470	0.440	946,308
2023-03-20	0.465	0.470	0.460	0.465	0.435	1,175,549
2023-03-17	0.460	0.470	0.455	0.465	0.435	1,255,245
2023-03-16	0.460	0.465	0.455	0.460	0.430	980,981
2023-03-15	0.475	0.485	0.465	0.470	0.440	2,060,049
2023-03-14	0.505	0.505	0.470	0.470	0.440	2,132,610
2023-03-13	0.505	0.505	0.490	0.500	0.468	900,279
2023-03-10	0.495	0.510	0.495	0.505	0.472	1,769,202

← NewerPage 15 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.