Ranhill Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.990	2.040	1.970	2.010	2.010	1,479,300
2026-07-23	2.040	2.050	1.990	2.010	2.010	1,645,200
2026-07-22	1.980	2.070	1.960	2.040	2.040	2,082,700
2026-07-21	1.980	2.030	1.970	1.980	1.980	1,311,900
2026-07-20	1.960	1.980	1.950	1.980	1.980	352,100
2026-07-17	1.980	1.980	1.960	1.960	1.960	216,100
2026-07-16	1.980	1.990	1.970	1.980	1.980	404,500
2026-07-15	2.010	2.010	1.980	1.990	1.990	1,078,100
2026-07-14	1.950	2.010	1.920	2.010	2.010	1,119,500
2026-07-13	1.960	1.990	1.930	1.950	1.950	449,300
2026-07-10	1.940	1.960	1.940	1.960	1.960	330,700
2026-07-09	1.930	1.940	1.920	1.930	1.930	387,200
2026-07-08	1.960	1.960	1.930	1.930	1.930	1,126,600
2026-07-07	2.000	2.020	1.940	1.960	1.960	1,115,600
2026-07-06	1.990	2.010	1.980	2.000	2.000	1,315,300
2026-07-03	1.980	2.010	1.960	1.980	1.980	708,400
2026-07-02	1.960	1.980	1.960	1.970	1.970	469,100
2026-07-01	1.970	2.030	1.960	1.980	1.980	1,425,500
2026-06-30	1.920	1.990	1.920	1.960	1.960	1,113,300
2026-06-29	1.920	1.950	1.910	1.940	1.940	545,800
2026-06-26	1.980	1.980	1.910	1.930	1.930	1,005,600
2026-06-25	1.990	2.000	1.950	1.980	1.980	505,300
2026-06-24	1.970	2.010	1.970	1.980	1.980	412,500
2026-06-23	2.030	2.050	1.980	1.980	1.980	1,415,500
2026-06-22	2.050	2.060	2.030	2.030	2.030	1,398,200
2026-06-19	2.030	2.060	2.020	2.050	2.050	2,442,900
2026-06-18	2.050	2.070	1.990	2.050	2.050	4,716,500
2026-06-17	2.050	2.050	2.050	2.050	2.050	0
2026-06-16	1.980	2.050	1.960	2.050	2.050	3,326,200
2026-06-15	1.920	1.980	1.900	1.980	1.980	1,910,400
2026-06-12	1.930	1.960	1.890	1.900	1.900	1,939,200
2026-06-11	1.940	1.940	1.890	1.920	1.920	2,256,600
2026-06-10	2.000	2.000	1.940	1.950	1.950	1,323,600
2026-06-09	1.960	2.010	1.950	2.000	2.000	736,700
2026-06-08	1.970	1.980	1.930	1.960	1.960	1,664,400
2026-06-05	2.010	2.030	1.960	2.000	2.000	2,685,400
2026-06-04	2.010	2.050	1.970	1.990	1.990	2,781,200
2026-06-03	2.050	2.110	1.990	2.010	2.010	4,364,700
2026-06-02	2.050	2.050	2.050	2.050	2.050	0
2026-06-01	2.050	2.050	2.050	2.050	2.050	0
2026-05-29	2.070	2.150	2.040	2.050	2.050	2,567,200
2026-05-28	2.080	2.090	2.050	2.080	2.080	1,246,000
2026-05-27	2.090	2.090	2.090	2.090	2.090	0
2026-05-26	2.130	2.130	2.090	2.090	2.090	726,500
2026-05-25	2.130	2.180	2.130	2.130	2.130	742,100
2026-05-22	2.200	2.210	2.120	2.120	2.120	1,884,600
2026-05-21	2.080	2.180	2.080	2.180	2.180	3,143,600
2026-05-20	2.140	2.140	2.050	2.060	2.060	2,326,200
2026-05-19	2.090	2.230	2.090	2.140	2.140	6,628,900
2026-05-18	2.060	2.110	1.990	2.090	2.090	2,972,000
2026-05-15	2.070	2.150	2.050	2.060	2.060	10,010,100
2026-05-14	1.930	1.980	1.930	1.980	1.980	1,986,000
2026-05-13	1.920	1.950	1.900	1.930	1.930	1,721,200
2026-05-12	1.930	1.930	1.900	1.920	1.920	311,300
2026-05-11	1.930	1.960	1.910	1.930	1.930	2,038,500
2026-05-08	1.900	1.920	1.880	1.920	1.920	1,811,100
2026-05-07	1.920	1.920	1.890	1.900	1.900	879,300
2026-05-06	1.890	1.920	1.870	1.910	1.910	3,650,000
2026-05-05	1.840	1.880	1.830	1.880	1.880	2,291,900
2026-05-04	1.820	1.870	1.810	1.840	1.840	2,318,000

← NewerPage 2 of 5 · 255 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.