Ranhill Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	0.500	0.500	0.495	0.500	0.460	116,254
2022-03-11	0.490	0.500	0.490	0.495	0.456	198,268
2022-03-10	0.495	0.505	0.490	0.490	0.451	1,474,940
2022-03-09	0.490	0.495	0.490	0.495	0.456	194,026
2022-03-08	0.490	0.495	0.485	0.490	0.451	622,377
2022-03-07	0.500	0.505	0.495	0.500	0.460	214,529
2022-03-04	0.500	0.505	0.500	0.505	0.465	560,059
2022-03-03	0.505	0.510	0.505	0.505	0.465	321,087
2022-03-02	0.510	0.510	0.505	0.505	0.465	311,189
2022-03-01	0.515	0.520	0.505	0.510	0.469	348,156
2022-02-28	0.520	0.530	0.510	0.510	0.469	826,402
2022-02-25	0.520	0.525	0.515	0.525	0.483	355,327
2022-02-24	0.530	0.530	0.515	0.520	0.479	1,332,122
2022-02-23	0.530	0.535	0.525	0.530	0.488	74,742
2022-02-22	0.525	0.535	0.525	0.525	0.483	521,577
2022-02-21	0.530	0.530	0.525	0.525	0.483	203,823
2022-02-18	0.530	0.535	0.525	0.525	0.483	317,148
2022-02-17	0.540	0.540	0.530	0.530	0.488	792,668
2022-02-16	0.545	0.550	0.540	0.540	0.497	570,967
2022-02-15	0.560	0.560	0.545	0.545	0.502	709,745
2022-02-14	0.565	0.565	0.555	0.565	0.520	322,602
2022-02-11	0.570	0.575	0.565	0.565	0.520	458,753
2022-02-10	0.570	0.575	0.570	0.575	0.529	235,841
2022-02-09	0.570	0.575	0.570	0.575	0.529	266,849
2022-02-08	0.575	0.575	0.555	0.575	0.529	894,579
2022-02-07	0.545	0.580	0.530	0.580	0.534	1,201,728
2022-02-04	0.550	0.550	0.545	0.545	0.502	156,958
2022-02-03	0.545	0.555	0.545	0.550	0.506	157,463
2022-01-31	0.535	0.545	0.535	0.545	0.502	700,654
2022-01-28	0.525	0.545	0.520	0.545	0.502	1,030,933
2022-01-27	0.490	0.535	0.490	0.535	0.492	1,267,985
2022-01-26	0.490	0.495	0.485	0.490	0.451	343,712
2022-01-25	0.500	0.505	0.490	0.490	0.451	933,667
2022-01-24	0.520	0.520	0.500	0.500	0.460	684,898
2022-01-21	0.510	0.520	0.495	0.520	0.479	1,604,526
2022-01-20	0.515	0.520	0.510	0.510	0.469	692,271
2022-01-19	0.540	0.540	0.515	0.520	0.479	1,223,544
2022-01-17	0.545	0.545	0.540	0.540	0.497	329,975
2022-01-14	0.550	0.555	0.545	0.545	0.502	399,869
2022-01-13	0.555	0.560	0.550	0.555	0.511	132,818
2022-01-12	0.560	0.560	0.555	0.555	0.511	57,874
2022-01-11	0.560	0.560	0.555	0.560	0.515	244,527
2022-01-10	0.550	0.560	0.550	0.560	0.515	125,041
2022-01-07	0.555	0.555	0.550	0.555	0.511	110,901
2022-01-06	0.555	0.560	0.550	0.555	0.511	146,353
2022-01-05	0.565	0.570	0.555	0.560	0.515	1,318,083
2022-01-04	0.540	0.545	0.540	0.545	0.502	66,561
2022-01-03	0.545	0.550	0.540	0.540	0.497	239,982
2021-12-31	0.550	0.550	0.545	0.545	0.502	39,290
2021-12-30	0.550	0.550	0.545	0.545	0.502	112,820
2021-12-29	0.550	0.550	0.545	0.550	0.506	110,901
2021-12-28	0.540	0.550	0.540	0.545	0.502	223,014
2021-12-27	0.530	0.540	0.530	0.540	0.497	118,072
2021-12-24	0.520	0.535	0.520	0.535	0.492	113,628
2021-12-23	0.525	0.530	0.525	0.525	0.483	214,125
2021-12-22	0.540	0.540	0.525	0.525	0.483	214,630
2021-12-21	0.520	0.540	0.515	0.540	0.497	303,715
2021-12-20	0.520	0.525	0.515	0.525	0.481	278,638
2021-12-17	0.530	0.530	0.515	0.520	0.476	1,046,035
2021-12-16	0.530	0.535	0.525	0.530	0.485	387,759

← NewerPage 20 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.