Ranhill Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.820	1.820	1.820	1.820	1.820	0
2026-04-30	1.820	1.830	1.790	1.820	1.820	1,162,700
2026-04-29	1.840	1.880	1.810	1.810	1.810	2,050,100
2026-04-28	1.850	1.850	1.800	1.840	1.840	1,603,400
2026-04-27	1.850	1.860	1.810	1.830	1.830	1,420,700
2026-04-24	1.840	1.850	1.830	1.840	1.840	1,080,200
2026-04-23	1.890	1.910	1.820	1.840	1.840	3,265,200
2026-04-22	1.900	1.940	1.880	1.890	1.890	2,624,100
2026-04-21	1.810	1.890	1.810	1.880	1.880	3,736,000
2026-04-20	1.860	1.860	1.800	1.800	1.800	1,621,100
2026-04-17	1.840	1.870	1.840	1.860	1.860	899,300
2026-04-16	1.830	1.860	1.820	1.840	1.840	1,206,900
2026-04-15	1.850	1.910	1.800	1.830	1.830	1,440,100
2026-04-14	1.840	1.890	1.840	1.850	1.850	1,991,900
2026-04-13	1.780	1.890	1.750	1.810	1.810	4,010,400
2026-04-10	1.750	1.800	1.750	1.780	1.780	1,985,600
2026-04-09	1.750	1.760	1.730	1.750	1.750	603,600
2026-04-08	1.770	1.780	1.730	1.750	1.750	1,512,600
2026-04-07	1.740	1.740	1.720	1.740	1.740	455,200
2026-04-06	1.730	1.760	1.730	1.740	1.740	800,800
2026-04-03	1.690	1.750	1.690	1.730	1.730	1,020,000
2026-04-02	1.700	1.700	1.670	1.690	1.690	326,200
2026-04-01	1.710	1.710	1.680	1.700	1.700	971,100
2026-03-31	1.670	1.710	1.670	1.680	1.680	500,200
2026-03-30	1.690	1.700	1.660	1.670	1.670	590,700
2026-03-27	1.720	1.720	1.680	1.710	1.710	419,400
2026-03-26	1.730	1.730	1.710	1.720	1.720	175,200
2026-03-25	1.700	1.740	1.700	1.740	1.740	102,400
2026-03-24	1.730	1.730	1.680	1.700	1.700	453,100
2026-03-20	1.740	1.740	1.740	1.740	1.740	0
2026-03-19	1.770	1.770	1.730	1.740	1.740	453,200
2026-03-18	1.710	1.800	1.710	1.790	1.790	2,238,100
2026-03-17	1.710	1.730	1.700	1.710	1.710	266,700
2026-03-16	1.720	1.730	1.710	1.710	1.710	199,200
2026-03-13	1.710	1.750	1.700	1.730	1.730	560,600
2026-03-12	1.700	1.730	1.700	1.720	1.720	379,500
2026-03-11	1.700	1.740	1.690	1.730	1.730	764,800
2026-03-10	1.670	1.720	1.670	1.700	1.700	1,539,900
2026-03-09	1.690	1.700	1.620	1.660	1.660	3,017,800
2026-03-06	1.770	1.770	1.730	1.730	1.730	201,100
2026-03-05	1.730	1.770	1.730	1.760	1.760	1,250,600
2026-03-04	1.750	1.750	1.700	1.720	1.720	340,300
2026-03-03	1.730	1.800	1.720	1.750	1.750	1,059,300
2026-03-02	1.680	1.780	1.680	1.720	1.720	1,825,700
2026-02-27	1.680	1.740	1.680	1.740	1.740	2,735,400
2026-02-26	1.730	1.730	1.640	1.660	1.660	2,768,800
2026-02-25	1.690	1.700	1.670	1.680	1.680	514,500
2026-02-24	1.730	1.740	1.680	1.690	1.690	370,600
2026-02-23	1.720	1.740	1.700	1.730	1.730	198,800
2026-02-20	1.720	1.730	1.690	1.710	1.710	1,029,900
2026-02-19	1.700	1.730	1.700	1.720	1.720	170,400
2026-02-16	1.680	1.720	1.680	1.700	1.700	324,700
2026-02-13	1.680	1.690	1.680	1.680	1.680	469,500
2026-02-12	1.700	1.710	1.680	1.680	1.680	474,200
2026-02-11	1.690	1.720	1.690	1.710	1.710	222,300
2026-02-10	1.700	1.700	1.670	1.680	1.680	356,800
2026-02-09	1.660	1.700	1.660	1.690	1.690	327,700
2026-02-06	1.700	1.700	1.660	1.660	1.660	797,800
2026-02-05	1.700	1.710	1.670	1.700	1.700	1,064,800
2026-02-04	1.720	1.720	1.700	1.700	1.700	334,200

← NewerPage 3 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.