Ranhill Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	0.410	0.425	0.410	0.410	0.379	1,188,714
2022-06-13	0.435	0.435	0.415	0.420	0.388	832,341
2022-06-10	0.445	0.445	0.435	0.440	0.407	465,014
2022-06-09	0.475	0.475	0.445	0.445	0.412	2,433,005
2022-06-08	0.480	0.485	0.470	0.470	0.435	938,670
2022-06-07	0.495	0.495	0.480	0.480	0.444	572,147
2022-06-03	0.495	0.495	0.490	0.490	0.453	406,523
2022-06-02	0.495	0.495	0.490	0.490	0.453	178,890
2022-06-01	0.490	0.495	0.490	0.495	0.458	192,960
2022-05-31	0.490	0.495	0.485	0.490	0.453	418,382
2022-05-30	0.490	0.490	0.485	0.490	0.453	214,568
2022-05-27	0.495	0.495	0.490	0.495	0.458	53,064
2022-05-26	0.495	0.495	0.490	0.495	0.458	77,385
2022-05-25	0.500	0.500	0.495	0.495	0.458	136,982
2022-05-24	0.500	0.505	0.495	0.500	0.462	430,241
2022-05-23	0.505	0.505	0.500	0.500	0.462	232,758
2022-05-20	0.500	0.505	0.500	0.505	0.467	280,496
2022-05-19	0.500	0.505	0.495	0.495	0.458	175,976
2022-05-18	0.505	0.505	0.500	0.500	0.462	85,023
2022-05-17	0.500	0.505	0.500	0.500	0.462	235,170
2022-05-13	0.500	0.505	0.500	0.505	0.467	128,741
2022-05-12	0.505	0.505	0.500	0.505	0.467	170,147
2022-05-11	0.505	0.510	0.505	0.505	0.467	48,039
2022-05-10	0.505	0.505	0.500	0.505	0.467	210,749
2022-05-09	0.515	0.515	0.500	0.505	0.467	532,248
2022-05-06	0.510	0.515	0.510	0.515	0.476	208,437
2022-05-05	0.515	0.515	0.510	0.515	0.476	112,661
2022-04-29	0.510	0.515	0.510	0.515	0.476	81,606
2022-04-28	0.515	0.515	0.510	0.515	0.476	201,704
2022-04-27	0.515	0.515	0.510	0.510	0.472	346,524
2022-04-26	0.520	0.520	0.515	0.520	0.481	270,245
2022-04-25	0.525	0.530	0.520	0.520	0.481	114,269
2022-04-22	0.530	0.535	0.525	0.530	0.490	185,925
2022-04-21	0.525	0.525	0.520	0.520	0.481	102,611
2022-04-20	0.520	0.530	0.520	0.525	0.486	91,053
2022-04-18	0.525	0.525	0.520	0.525	0.486	167,835
2022-04-15	0.530	0.535	0.520	0.525	0.486	438,080
2022-04-14	0.530	0.535	0.530	0.535	0.495	84,219
2022-04-13	0.525	0.535	0.525	0.535	0.495	87,134
2022-04-12	0.530	0.535	0.525	0.535	0.495	218,688
2022-04-11	0.540	0.545	0.535	0.535	0.495	621,291
2022-04-08	0.520	0.540	0.520	0.540	0.499	563,303
2022-04-07	0.520	0.525	0.520	0.520	0.481	199,995
2022-04-06	0.510	0.525	0.510	0.520	0.481	476,873
2022-04-05	0.510	0.515	0.510	0.510	0.472	425,417
2022-04-04	0.515	0.515	0.510	0.510	0.472	102,510
2022-04-01	0.510	0.510	0.505	0.510	0.472	58,290
2022-03-31	0.505	0.505	0.505	0.505	0.467	425,316
2022-03-30	0.510	0.515	0.505	0.505	0.467	274,868
2022-03-29	0.505	0.515	0.505	0.510	0.472	73,566
2022-03-28	0.505	0.510	0.505	0.505	0.467	214,467
2022-03-25	0.515	0.515	0.510	0.510	0.472	605,111
2022-03-24	0.510	0.515	0.510	0.510	0.472	100,500
2022-03-23	0.515	0.525	0.510	0.515	0.476	754,755
2022-03-22	0.510	0.515	0.510	0.515	0.476	218,688
2022-03-21	0.510	0.515	0.510	0.510	0.472	156,077
2022-03-18	0.510	0.520	0.505	0.510	0.469	443,502
2022-03-17	0.505	0.510	0.505	0.505	0.465	558,443
2022-03-16	0.505	0.505	0.495	0.500	0.460	441,684
2022-03-15	0.500	0.500	0.490	0.490	0.451	349,772

← NewerPage 19 of 21 · 1,242 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.