Ranhill Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	1.380	1.380	1.360	1.370	1.370	534,400
2025-08-14	1.400	1.400	1.370	1.380	1.380	531,300
2025-08-13	1.350	1.400	1.330	1.400	1.400	4,160,200
2025-08-12	1.340	1.350	1.330	1.340	1.340	464,000
2025-08-11	1.330	1.350	1.310	1.340	1.340	1,322,200
2025-08-08	1.350	1.360	1.320	1.330	1.330	1,419,500
2025-08-07	1.340	1.360	1.340	1.350	1.350	1,786,200
2025-08-06	1.380	1.410	1.330	1.340	1.340	6,031,500
2025-08-05	1.360	1.460	1.360	1.380	1.380	8,869,400
2025-08-04	1.350	1.360	1.330	1.350	1.350	4,034,900
2025-08-01	1.350	1.360	1.330	1.350	1.350	2,651,000
2025-07-31	1.350	1.390	1.330	1.350	1.350	6,195,100
2025-07-30	1.320	1.350	1.300	1.350	1.350	955,000
2025-07-29	1.350	1.370	1.320	1.320	1.320	722,300
2025-07-28	1.360	1.370	1.350	1.350	1.350	512,600
2025-07-25	1.350	1.390	1.340	1.350	1.350	2,021,900
2025-07-24	1.340	1.350	1.310	1.350	1.350	2,108,100
2025-07-23	1.340	1.350	1.320	1.340	1.340	238,100
2025-07-22	1.350	1.350	1.330	1.340	1.340	849,600
2025-07-21	1.360	1.370	1.320	1.350	1.350	480,100
2025-07-18	1.330	1.350	1.310	1.350	1.350	3,246,700
2025-07-17	1.330	1.350	1.320	1.330	1.330	901,100
2025-07-16	1.340	1.350	1.330	1.330	1.330	249,000
2025-07-15	1.360	1.370	1.340	1.350	1.350	1,396,600
2025-07-14	1.370	1.380	1.340	1.360	1.360	1,079,900
2025-07-11	1.390	1.400	1.360	1.370	1.370	406,100
2025-07-10	1.420	1.470	1.380	1.400	1.400	1,793,600
2025-07-09	1.390	1.420	1.390	1.420	1.420	1,736,500
2025-07-08	1.300	1.390	1.300	1.390	1.390	2,827,300
2025-07-07	1.310	1.340	1.240	1.320	1.320	2,283,600
2025-07-04	1.220	1.310	1.210	1.310	1.310	1,267,300
2025-07-03	1.210	1.230	1.210	1.220	1.220	270,600
2025-07-02	1.200	1.230	1.160	1.210	1.210	1,888,800
2025-07-01	1.140	1.210	1.130	1.200	1.200	1,011,400
2025-06-30	1.190	1.190	1.140	1.140	1.140	986,100
2025-06-26	1.170	1.190	1.170	1.190	1.190	504,400
2025-06-25	1.160	1.180	1.160	1.180	1.180	967,900
2025-06-24	1.150	1.170	1.140	1.170	1.170	575,300
2025-06-23	1.160	1.160	1.140	1.160	1.160	864,700
2025-06-20	1.180	1.180	1.170	1.170	1.170	57,800
2025-06-19	1.180	1.180	1.150	1.180	1.180	109,700
2025-06-18	1.160	1.190	1.160	1.190	1.190	94,300
2025-06-17	1.240	1.240	1.160	1.160	1.160	498,800
2025-06-16	1.200	1.210	1.190	1.210	1.210	392,500
2025-06-13	1.230	1.230	1.150	1.210	1.210	789,000
2025-06-12	1.240	1.250	1.240	1.250	1.250	275,500
2025-06-11	1.230	1.250	1.220	1.240	1.240	325,700
2025-06-10	1.220	1.230	1.220	1.230	1.230	28,300
2025-06-09	1.230	1.230	1.220	1.230	1.230	55,300
2025-06-06	1.230	1.240	1.220	1.240	1.240	71,100
2025-06-05	1.240	1.250	1.230	1.240	1.240	224,400
2025-06-04	1.230	1.230	1.210	1.230	1.230	70,100
2025-06-03	1.220	1.230	1.220	1.230	1.230	73,600
2025-05-30	1.240	1.250	1.240	1.240	1.240	116,200
2025-05-29	1.240	1.240	1.230	1.240	1.240	91,600
2025-05-28	1.260	1.260	1.240	1.240	1.240	65,700
2025-05-27	1.240	1.260	1.240	1.260	1.260	460,800
2025-05-26	1.220	1.240	1.220	1.240	1.240	47,600
2025-05-23	1.240	1.240	1.230	1.240	1.240	126,300
2025-05-22	1.250	1.250	1.220	1.240	1.240	230,700

← NewerPage 6 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.