Ranhill Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	1.720	1.730	1.700	1.730	1.730	1,413,100
2026-01-30	1.740	1.750	1.720	1.720	1.720	280,100
2026-01-29	1.740	1.750	1.720	1.740	1.740	495,100
2026-01-28	1.790	1.810	1.740	1.740	1.740	889,800
2026-01-27	1.750	1.800	1.740	1.790	1.790	859,500
2026-01-26	1.760	1.780	1.740	1.750	1.750	558,000
2026-01-23	1.790	1.810	1.760	1.770	1.770	914,500
2026-01-22	1.710	1.800	1.710	1.790	1.790	1,748,000
2026-01-21	1.740	1.750	1.700	1.720	1.720	788,500
2026-01-20	1.720	1.780	1.720	1.740	1.740	1,528,500
2026-01-19	1.700	1.700	1.700	1.700	1.700	1,295,300
2026-01-16	1.700	1.710	1.690	1.700	1.700	2,371,100
2026-01-15	1.690	1.730	1.690	1.700	1.700	1,472,500
2026-01-14	1.680	1.710	1.670	1.690	1.690	1,208,700
2026-01-13	1.710	1.730	1.680	1.680	1.680	963,300
2026-01-12	1.740	1.740	1.680	1.690	1.690	1,223,800
2026-01-09	1.740	1.750	1.710	1.740	1.740	1,139,400
2026-01-08	1.750	1.810	1.740	1.740	1.740	1,439,000
2026-01-07	1.770	1.800	1.750	1.750	1.750	510,500
2026-01-06	1.700	1.780	1.690	1.770	1.770	1,268,400
2026-01-05	1.700	1.720	1.680	1.700	1.700	466,300
2026-01-02	1.690	1.720	1.660	1.700	1.700	473,500
2026-01-01	1.700	1.700	1.700	1.700	1.700	0
2025-12-31	1.660	1.700	1.640	1.700	1.700	331,800
2025-12-30	1.660	1.670	1.650	1.650	1.650	330,400
2025-12-29	1.680	1.680	1.660	1.660	1.660	704,600
2025-12-26	1.690	1.690	1.660	1.680	1.680	223,700
2025-12-25	1.690	1.690	1.690	1.690	1.690	0
2025-12-24	1.690	1.700	1.660	1.690	1.690	1,672,700
2025-12-23	1.700	1.700	1.690	1.690	1.690	106,100
2025-12-22	1.710	1.720	1.700	1.700	1.700	174,700
2025-12-19	1.690	1.740	1.680	1.710	1.710	624,700
2025-12-18	1.680	1.710	1.680	1.700	1.700	151,700
2025-12-17	1.670	1.700	1.670	1.700	1.700	384,700
2025-12-16	1.700	1.700	1.660	1.670	1.670	515,600
2025-12-15	1.700	1.720	1.680	1.680	1.680	1,245,500
2025-12-12	1.660	1.740	1.650	1.710	1.710	827,500
2025-12-11	1.700	1.710	1.660	1.670	1.670	938,600
2025-12-10	1.700	1.710	1.690	1.700	1.700	726,100
2025-12-09	1.730	1.730	1.680	1.700	1.700	1,845,700
2025-12-08	1.730	1.750	1.700	1.710	1.710	664,700
2025-12-05	1.730	1.770	1.730	1.730	1.730	681,300
2025-12-04	1.740	1.740	1.710	1.730	1.730	214,800
2025-12-03	1.720	1.760	1.720	1.740	1.740	394,900
2025-12-02	1.710	1.770	1.710	1.720	1.720	1,626,100
2025-12-01	1.800	1.840	1.680	1.700	1.700	2,151,900
2025-11-28	1.880	1.890	1.780	1.800	1.800	2,013,900
2025-11-27	1.840	1.840	1.810	1.840	1.840	563,100
2025-11-26	1.840	1.870	1.820	1.840	1.840	1,275,700
2025-11-25	1.790	1.850	1.780	1.830	1.830	1,505,500
2025-11-24	1.760	1.830	1.740	1.790	1.790	808,700
2025-11-21	1.760	1.780	1.730	1.760	1.760	352,100
2025-11-20	1.810	1.810	1.780	1.790	1.790	361,500
2025-11-19	1.750	1.780	1.730	1.780	1.780	470,800
2025-11-18	1.790	1.790	1.750	1.760	1.760	547,400
2025-11-17	1.800	1.840	1.770	1.790	1.790	820,100
2025-11-14	1.810	1.810	1.780	1.790	1.790	952,000
2025-11-13	1.730	1.830	1.730	1.820	1.820	1,765,300
2025-11-12	1.730	1.730	1.690	1.720	1.720	1,145,700
2025-11-11	1.740	1.740	1.710	1.730	1.730	418,700

← NewerPage 4 of 21 · 1,238 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.