Ranhill Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	0.405	0.415	0.405	0.405	0.375	632,849
2022-09-07	0.410	0.415	0.400	0.405	0.375	552,348
2022-09-06	0.410	0.415	0.405	0.415	0.384	335,972
2022-09-05	0.405	0.410	0.400	0.410	0.379	614,658
2022-09-02	0.405	0.415	0.400	0.410	0.379	390,141
2022-09-01	0.420	0.420	0.405	0.410	0.379	677,471
2022-08-30	0.425	0.425	0.415	0.420	0.388	447,627
2022-08-29	0.430	0.430	0.415	0.420	0.388	1,788,297
2022-08-26	0.450	0.455	0.435	0.435	0.402	1,300,068
2022-08-25	0.445	0.465	0.440	0.445	0.412	2,241,452
2022-08-24	0.430	0.455	0.430	0.445	0.412	2,764,655
2022-08-23	0.430	0.440	0.425	0.430	0.398	1,843,974
2022-08-22	0.455	0.455	0.430	0.430	0.398	2,285,169
2022-08-19	0.460	0.480	0.445	0.455	0.421	4,683,200
2022-08-18	0.455	0.460	0.445	0.455	0.421	2,057,336
2022-08-17	0.430	0.470	0.425	0.460	0.425	6,523,958
2022-08-16	0.430	0.435	0.415	0.425	0.393	1,035,954
2022-08-15	0.430	0.445	0.425	0.425	0.393	1,234,944
2022-08-12	0.400	0.445	0.400	0.430	0.398	4,388,936
2022-08-11	0.380	0.400	0.380	0.395	0.365	1,390,217
2022-08-10	0.390	0.390	0.380	0.380	0.351	1,108,113
2022-08-09	0.385	0.395	0.385	0.390	0.361	108,942
2022-08-08	0.390	0.395	0.385	0.390	0.361	412,754
2022-08-05	0.390	0.390	0.385	0.390	0.361	375,167
2022-08-04	0.390	0.395	0.390	0.390	0.361	547,625
2022-08-03	0.395	0.395	0.390	0.390	0.361	474,963
2022-08-02	0.395	0.395	0.390	0.395	0.365	375,770
2022-08-01	0.400	0.400	0.395	0.395	0.365	671,441
2022-07-29	0.395	0.400	0.395	0.395	0.365	308,033
2022-07-28	0.390	0.395	0.390	0.390	0.361	514,158
2022-07-27	0.390	0.390	0.390	0.390	0.361	317,781
2022-07-26	0.390	0.405	0.385	0.385	0.356	931,937
2022-07-25	0.390	0.390	0.385	0.390	0.361	124,218
2022-07-22	0.390	0.395	0.390	0.390	0.361	419,487
2022-07-21	0.385	0.395	0.380	0.395	0.365	526,118
2022-07-20	0.385	0.390	0.385	0.385	0.356	252,657
2022-07-19	0.390	0.390	0.380	0.385	0.356	322,706
2022-07-18	0.390	0.390	0.385	0.390	0.361	164,318
2022-07-15	0.395	0.395	0.390	0.395	0.365	70,049
2022-07-14	0.390	0.400	0.390	0.395	0.365	458,984
2022-07-13	0.390	0.395	0.390	0.390	0.361	38,793
2022-07-12	0.395	0.395	0.390	0.390	0.361	58,592
2022-07-08	0.390	0.395	0.390	0.395	0.365	72,963
2022-07-07	0.390	0.390	0.385	0.390	0.361	60,401
2022-07-06	0.390	0.395	0.390	0.390	0.361	359,589
2022-07-05	0.395	0.395	0.395	0.395	0.365	243,411
2022-07-04	0.400	0.400	0.395	0.395	0.365	430,442
2022-07-01	0.400	0.400	0.395	0.400	0.370	244,014
2022-06-30	0.400	0.405	0.400	0.400	0.370	345,620
2022-06-29	0.405	0.405	0.405	0.405	0.375	51,356
2022-06-28	0.405	0.405	0.400	0.405	0.375	534,761
2022-06-27	0.410	0.410	0.400	0.405	0.375	783,398
2022-06-24	0.405	0.410	0.400	0.410	0.379	1,558,755
2022-06-23	0.400	0.410	0.395	0.410	0.379	1,593,126
2022-06-22	0.400	0.405	0.400	0.405	0.375	955,856
2022-06-21	0.415	0.415	0.395	0.400	0.370	1,708,098
2022-06-20	0.400	0.415	0.395	0.415	0.384	499,083
2022-06-17	0.395	0.410	0.390	0.410	0.379	696,767
2022-06-16	0.405	0.405	0.395	0.400	0.370	441,396
2022-06-15	0.420	0.420	0.395	0.400	0.370	1,088,616

← NewerPage 18 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.