Ranhill Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	1.250	1.250	1.220	1.240	1.240	230,700
2025-05-21	1.240	1.280	1.240	1.260	1.260	667,100
2025-05-20	1.210	1.250	1.200	1.240	1.240	316,500
2025-05-19	1.250	1.250	1.200	1.210	1.210	336,900
2025-05-16	1.250	1.250	1.240	1.250	1.250	437,300
2025-05-15	1.290	1.290	1.260	1.260	1.260	570,400
2025-05-14	1.280	1.300	1.280	1.300	1.300	391,700
2025-05-13	1.300	1.300	1.280	1.290	1.290	404,600
2025-05-09	1.290	1.310	1.280	1.280	1.280	112,200
2025-05-08	1.310	1.310	1.290	1.290	1.290	96,900
2025-05-07	1.280	1.300	1.280	1.300	1.300	90,600
2025-05-06	1.290	1.300	1.270	1.280	1.280	124,100
2025-05-05	1.280	1.320	1.270	1.290	1.290	219,500
2025-05-02	1.250	1.280	1.250	1.280	1.280	323,500
2025-04-30	1.240	1.250	1.230	1.250	1.250	213,400
2025-04-29	1.230	1.250	1.210	1.240	1.240	291,900
2025-04-28	1.250	1.250	1.220	1.230	1.230	264,900
2025-04-25	1.230	1.250	1.230	1.250	1.250	312,700
2025-04-24	1.220	1.230	1.210	1.230	1.230	865,700
2025-04-23	1.210	1.230	1.210	1.220	1.220	1,376,100
2025-04-22	1.200	1.210	1.200	1.210	1.210	1,421,400
2025-04-21	1.200	1.220	1.190	1.210	1.210	3,791,600
2025-04-18	1.200	1.200	1.190	1.200	1.200	96,000
2025-04-17	1.170	1.210	1.170	1.210	1.210	88,400
2025-04-16	1.210	1.210	1.180	1.200	1.200	371,400
2025-04-15	1.210	1.230	1.180	1.210	1.210	508,500
2025-04-14	1.210	1.220	1.190	1.210	1.210	188,100
2025-04-11	1.180	1.230	1.140	1.210	1.210	392,800
2025-04-10	1.180	1.210	1.160	1.180	1.180	267,100
2025-04-09	1.140	1.170	1.130	1.160	1.160	1,223,800
2025-04-08	1.160	1.180	1.150	1.160	1.160	342,700
2025-04-07	1.160	1.160	1.080	1.150	1.150	2,769,100
2025-04-04	1.220	1.220	1.180	1.180	1.180	192,600
2025-04-03	1.220	1.230	1.200	1.220	1.220	212,600
2025-04-02	1.240	1.240	1.210	1.210	1.210	184,500
2025-03-28	1.240	1.240	1.210	1.240	1.240	177,200
2025-03-27	1.210	1.240	1.200	1.240	1.240	334,000
2025-03-26	1.240	1.240	1.200	1.220	1.220	214,800
2025-03-25	1.200	1.230	1.190	1.220	1.220	488,800
2025-03-24	1.190	1.210	1.180	1.200	1.200	472,000
2025-03-21	1.220	1.230	1.190	1.190	1.190	1,100,800
2025-03-20	1.240	1.240	1.210	1.240	1.240	1,504,600
2025-03-19	1.220	1.260	1.220	1.240	1.240	941,700
2025-03-17	1.210	1.250	1.200	1.220	1.220	1,741,600
2025-03-14	1.160	1.200	1.140	1.160	1.160	1,402,100
2025-03-13	1.170	1.190	1.150	1.160	1.160	1,000,900
2025-03-12	1.140	1.190	1.110	1.150	1.150	3,130,100
2025-03-11	1.240	1.240	1.090	1.200	1.200	5,737,600
2025-03-10	1.290	1.290	1.240	1.260	1.260	129,800
2025-03-07	1.270	1.280	1.260	1.280	1.280	192,100
2025-03-06	1.260	1.280	1.240	1.270	1.270	343,900
2025-03-05	1.250	1.280	1.220	1.260	1.260	418,500
2025-03-04	1.280	1.280	1.230	1.260	1.260	535,500
2025-03-03	1.280	1.290	1.260	1.290	1.290	114,800
2025-02-28	1.300	1.300	1.250	1.290	1.290	431,400
2025-02-27	1.260	1.300	1.260	1.300	1.300	213,000
2025-02-26	1.240	1.280	1.240	1.270	1.270	131,400
2025-02-25	1.250	1.280	1.230	1.280	1.280	1,498,500
2025-02-24	1.290	1.290	1.260	1.280	1.280	194,100
2025-02-21	1.300	1.300	1.290	1.290	1.290	240,200

← NewerPage 7 of 21 · 1,241 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.