Ranhill Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-15	0.540	0.540	0.530	0.530	0.485	498,909
2021-12-14	0.540	0.545	0.535	0.540	0.494	286,353
2021-12-13	0.540	0.545	0.535	0.535	0.490	525,403
2021-12-10	0.550	0.550	0.540	0.540	0.494	477,593
2021-12-09	0.560	0.560	0.545	0.545	0.499	1,045,629
2021-12-08	0.570	0.570	0.560	0.560	0.513	876,720
2021-12-07	0.575	0.580	0.565	0.565	0.517	679,288
2021-12-06	0.570	0.575	0.570	0.575	0.526	402,579
2021-12-02	0.570	0.575	0.570	0.575	0.526	763,946
2021-12-01	0.580	0.585	0.570	0.570	0.522	920,064
2021-11-30	0.575	0.600	0.575	0.600	0.549	1,047,761
2021-11-29	0.590	0.590	0.570	0.575	0.526	762,829
2021-11-26	0.565	0.605	0.550	0.605	0.554	1,590,318
2021-11-25	0.575	0.580	0.560	0.560	0.513	1,580,574
2021-11-24	0.585	0.590	0.570	0.585	0.536	1,571,945
2021-11-23	0.550	0.585	0.545	0.585	0.536	1,469,727
2021-11-22	0.575	0.575	0.550	0.550	0.504	1,872,002
2021-11-19	0.600	0.600	0.565	0.575	0.526	3,334,928
2021-11-18	0.600	0.605	0.595	0.600	0.549	397,199
2021-11-17	0.610	0.615	0.595	0.600	0.549	895,702
2021-11-16	0.605	0.615	0.605	0.615	0.563	317,922
2021-11-15	0.615	0.620	0.600	0.605	0.554	1,562,505
2021-11-12	0.610	0.620	0.605	0.620	0.568	356,799
2021-11-11	0.610	0.615	0.605	0.610	0.559	1,580,777
2021-11-10	0.615	0.620	0.610	0.620	0.568	196,011
2021-11-09	0.615	0.615	0.610	0.615	0.563	205,857
2021-11-08	0.630	0.630	0.610	0.610	0.559	1,310,259
2021-11-05	0.620	0.630	0.620	0.625	0.572	380,044
2021-11-03	0.620	0.620	0.615	0.615	0.563	178,856
2021-11-02	0.630	0.630	0.615	0.615	0.563	1,110,898
2021-11-01	0.625	0.630	0.615	0.630	0.577	365,529
2021-10-29	0.640	0.640	0.630	0.630	0.577	379,638
2021-10-28	0.630	0.640	0.615	0.640	0.586	1,622,801
2021-10-27	0.645	0.645	0.630	0.630	0.577	731,768
2021-10-26	0.640	0.650	0.640	0.650	0.595	215,805
2021-10-25	0.650	0.650	0.635	0.640	0.586	866,164
2021-10-22	0.660	0.660	0.645	0.650	0.595	821,602
2021-10-21	0.665	0.670	0.665	0.665	0.609	231,539
2021-10-20	0.660	0.670	0.660	0.665	0.609	130,437
2021-10-18	0.665	0.665	0.660	0.665	0.609	434,351
2021-10-15	0.660	0.665	0.660	0.660	0.604	180,176
2021-10-14	0.655	0.660	0.655	0.660	0.604	49,130

← NewerPage 21 of 21 · 1,242 trading days

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.