Ranhill Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	0.435	0.435	0.425	0.430	0.398	75,476
2022-12-07	0.435	0.435	0.420	0.435	0.402	826,211
2022-12-06	0.430	0.440	0.425	0.435	0.402	308,736
2022-12-05	0.435	0.435	0.430	0.430	0.398	446,823
2022-12-02	0.430	0.440	0.425	0.435	0.402	745,007
2022-12-01	0.420	0.435	0.420	0.430	0.398	1,102,988
2022-11-30	0.410	0.415	0.410	0.415	0.384	263,511
2022-11-29	0.415	0.415	0.410	0.410	0.379	416,070
2022-11-25	0.415	0.415	0.405	0.410	0.379	573,956
2022-11-24	0.400	0.420	0.400	0.415	0.384	949,926
2022-11-23	0.390	0.405	0.390	0.400	0.370	728,826
2022-11-22	0.385	0.400	0.385	0.390	0.361	231,954
2022-11-21	0.385	0.390	0.380	0.385	0.356	73,164
2022-11-17	0.390	0.390	0.385	0.385	0.356	311,550
2022-11-16	0.390	0.390	0.385	0.390	0.361	136,379
2022-11-15	0.385	0.400	0.380	0.385	0.356	871,838
2022-11-14	0.385	0.385	0.380	0.380	0.351	17,588
2022-11-11	0.385	0.390	0.380	0.380	0.351	218,588
2022-11-10	0.380	0.380	0.380	0.380	0.351	53,165
2022-11-09	0.380	0.380	0.380	0.380	0.351	149,745
2022-11-08	0.380	0.390	0.380	0.380	0.351	327,228
2022-11-07	0.375	0.385	0.375	0.380	0.351	111,053
2022-11-04	0.375	0.380	0.375	0.375	0.347	234,266
2022-11-03	0.380	0.380	0.370	0.375	0.347	459,084
2022-11-02	0.385	0.385	0.380	0.385	0.356	175,674
2022-11-01	0.390	0.390	0.380	0.380	0.351	140,097
2022-10-31	0.390	0.400	0.385	0.385	0.356	837,969
2022-10-28	0.375	0.390	0.375	0.390	0.361	656,064
2022-10-27	0.375	0.385	0.375	0.375	0.347	213,462
2022-10-26	0.370	0.385	0.370	0.375	0.347	1,492,425
2022-10-25	0.365	0.370	0.360	0.370	0.342	1,592,121
2022-10-21	0.360	0.370	0.355	0.360	0.333	766,514
2022-10-20	0.365	0.365	0.355	0.360	0.333	554,559
2022-10-19	0.360	0.375	0.355	0.360	0.333	758,273
2022-10-18	0.355	0.365	0.350	0.360	0.333	503,204
2022-10-17	0.370	0.370	0.355	0.355	0.328	772,142
2022-10-14	0.375	0.380	0.365	0.370	0.342	1,098,365
2022-10-13	0.380	0.380	0.375	0.375	0.347	480,290
2022-10-12	0.380	0.380	0.375	0.380	0.351	289,943
2022-10-11	0.385	0.385	0.380	0.380	0.351	507,525
2022-10-07	0.390	0.390	0.385	0.385	0.356	101,807
2022-10-06	0.395	0.395	0.390	0.390	0.361	416,372
2022-10-05	0.390	0.400	0.390	0.390	0.361	206,025
2022-10-04	0.390	0.390	0.390	0.390	0.361	73,667
2022-10-03	0.385	0.395	0.385	0.385	0.356	83,717
2022-09-30	0.390	0.390	0.390	0.390	0.361	82,008
2022-09-29	0.400	0.400	0.390	0.390	0.361	160,499
2022-09-28	0.400	0.400	0.390	0.395	0.365	611,543
2022-09-27	0.405	0.410	0.400	0.400	0.370	252,959
2022-09-26	0.405	0.405	0.400	0.405	0.375	215,171
2022-09-23	0.400	0.405	0.400	0.400	0.370	396,372
2022-09-22	0.400	0.405	0.400	0.405	0.375	20,703
2022-09-21	0.400	0.405	0.400	0.400	0.370	120,399
2022-09-20	0.400	0.410	0.400	0.400	0.370	120,299
2022-09-19	0.405	0.410	0.400	0.400	0.370	148,941
2022-09-15	0.405	0.410	0.400	0.405	0.375	427,326
2022-09-14	0.395	0.400	0.395	0.400	0.370	492,450
2022-09-13	0.405	0.410	0.400	0.405	0.375	751,740
2022-09-12	0.410	0.410	0.405	0.405	0.375	453,456
2022-09-09	0.405	0.410	0.405	0.410	0.379	220,296

← NewerPage 17 of 21 · 1,239 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.