Ranhill Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	0.490	0.510	0.490	0.505	0.472	1,600,965
2023-03-08	0.495	0.500	0.480	0.490	0.458	2,565,162
2023-03-07	0.510	0.510	0.495	0.495	0.463	1,528,907
2023-03-06	0.485	0.510	0.485	0.510	0.477	2,280,948
2023-03-03	0.470	0.485	0.470	0.485	0.454	910,128
2023-03-02	0.460	0.470	0.455	0.470	0.440	1,178,162
2023-03-01	0.475	0.475	0.455	0.465	0.435	1,046,004
2023-02-28	0.475	0.480	0.460	0.460	0.430	2,274,717
2023-02-27	0.475	0.485	0.465	0.470	0.440	2,305,671
2023-02-24	0.430	0.450	0.430	0.445	0.416	877,566
2023-02-23	0.440	0.445	0.425	0.430	0.402	1,125,399
2023-02-22	0.445	0.450	0.435	0.440	0.411	1,552,926
2023-02-21	0.455	0.465	0.450	0.450	0.421	803,498
2023-02-20	0.460	0.470	0.455	0.455	0.425	961,082
2023-02-17	0.475	0.480	0.460	0.460	0.430	1,144,394
2023-02-16	0.480	0.495	0.475	0.475	0.444	1,403,985
2023-02-15	0.500	0.500	0.480	0.480	0.449	1,117,058
2023-02-14	0.500	0.505	0.490	0.500	0.468	397,980
2023-02-13	0.500	0.510	0.495	0.500	0.468	801,488
2023-02-10	0.490	0.515	0.490	0.495	0.463	1,908,696
2023-02-09	0.495	0.495	0.485	0.490	0.458	598,779
2023-02-08	0.490	0.500	0.490	0.495	0.463	632,045
2023-02-07	0.500	0.500	0.495	0.495	0.463	2,250,195
2023-02-03	0.505	0.505	0.500	0.505	0.472	620,889
2023-02-02	0.520	0.520	0.505	0.510	0.477	591,242
2023-01-31	0.515	0.520	0.505	0.515	0.482	1,267,808
2023-01-30	0.520	0.525	0.515	0.520	0.486	1,040,879
2023-01-27	0.510	0.525	0.505	0.520	0.486	2,525,264
2023-01-26	0.485	0.515	0.485	0.505	0.472	3,723,626
2023-01-25	0.465	0.485	0.465	0.485	0.454	1,419,362
2023-01-20	0.465	0.475	0.460	0.465	0.435	201,804
2023-01-19	0.460	0.475	0.455	0.460	0.430	2,306,978
2023-01-18	0.465	0.475	0.455	0.455	0.425	1,540,565
2023-01-17	0.460	0.465	0.455	0.465	0.435	653,552
2023-01-16	0.465	0.465	0.455	0.455	0.425	232,356
2023-01-13	0.465	0.470	0.460	0.460	0.430	619,080
2023-01-12	0.480	0.480	0.465	0.470	0.440	1,037,160
2023-01-11	0.485	0.485	0.475	0.480	0.449	748,223
2023-01-10	0.475	0.485	0.465	0.480	0.449	1,481,772
2023-01-09	0.460	0.480	0.460	0.475	0.444	1,110,927
2023-01-06	0.455	0.455	0.455	0.455	0.425	207,131
2023-01-05	0.455	0.455	0.450	0.455	0.425	130,751
2023-01-04	0.455	0.460	0.450	0.455	0.425	284,415
2023-01-03	0.455	0.460	0.450	0.450	0.421	376,272
2022-12-30	0.460	0.465	0.455	0.455	0.421	1,061,381
2022-12-29	0.450	0.460	0.450	0.460	0.425	192,759
2022-12-28	0.450	0.450	0.445	0.445	0.412	343,911
2022-12-27	0.455	0.460	0.445	0.450	0.416	456,572
2022-12-23	0.455	0.455	0.450	0.455	0.421	399,086
2022-12-22	0.460	0.460	0.455	0.460	0.425	340,896
2022-12-21	0.470	0.470	0.455	0.460	0.425	1,096,355
2022-12-20	0.465	0.480	0.465	0.470	0.435	3,460,617
2022-12-19	0.445	0.460	0.445	0.455	0.421	1,466,195
2022-12-16	0.440	0.440	0.430	0.440	0.407	444,713
2022-12-15	0.440	0.440	0.435	0.440	0.407	88,340
2022-12-14	0.440	0.455	0.435	0.440	0.407	1,598,453
2022-12-13	0.425	0.440	0.425	0.440	0.407	286,928
2022-12-12	0.430	0.435	0.425	0.425	0.393	311,349
2022-12-09	0.430	0.445	0.430	0.440	0.407	561,695
2022-12-08	0.435	0.435	0.425	0.430	0.398	75,476

← NewerPage 16 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.