Ranhill Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	1.280	1.310	1.270	1.310	1.310	434,200
2025-02-19	1.310	1.330	1.280	1.290	1.290	732,800
2025-02-18	1.330	1.350	1.320	1.330	1.330	178,700
2025-02-17	1.350	1.350	1.320	1.350	1.350	278,000
2025-02-14	1.330	1.360	1.330	1.350	1.350	296,100
2025-02-13	1.350	1.360	1.320	1.350	1.350	255,300
2025-02-12	1.360	1.370	1.310	1.340	1.340	517,800
2025-02-10	1.370	1.370	1.330	1.360	1.360	261,100
2025-02-07	1.350	1.380	1.350	1.370	1.370	523,100
2025-02-06	1.360	1.380	1.330	1.360	1.360	346,300
2025-02-05	1.330	1.370	1.320	1.360	1.360	533,700
2025-02-04	1.320	1.360	1.310	1.340	1.340	877,100
2025-02-03	1.310	1.340	1.290	1.330	1.330	705,500
2025-01-31	1.230	1.330	1.210	1.320	1.320	1,628,000
2025-01-28	1.270	1.270	1.210	1.220	1.220	3,164,900
2025-01-27	1.340	1.340	1.280	1.280	1.280	3,867,800
2025-01-24	1.370	1.380	1.330	1.340	1.340	1,318,100
2025-01-23	1.420	1.420	1.370	1.380	1.380	470,000
2025-01-22	1.410	1.410	1.400	1.410	1.410	958,400
2025-01-21	1.380	1.410	1.380	1.400	1.400	3,176,900
2025-01-20	1.430	1.430	1.370	1.370	1.370	2,176,000
2025-01-17	1.410	1.430	1.390	1.430	1.430	1,303,000
2025-01-16	1.420	1.430	1.400	1.420	1.420	1,311,800
2025-01-15	1.440	1.440	1.380	1.410	1.410	848,800
2025-01-14	1.420	1.450	1.420	1.440	1.440	919,500
2025-01-13	1.480	1.480	1.410	1.420	1.420	1,343,900
2025-01-10	1.470	1.490	1.470	1.480	1.480	989,300
2025-01-09	1.500	1.520	1.460	1.470	1.470	2,117,400
2025-01-08	1.540	1.540	1.500	1.520	1.520	1,132,500
2025-01-07	1.520	1.550	1.510	1.540	1.540	1,420,700
2025-01-06	1.550	1.580	1.510	1.520	1.520	809,100
2025-01-03	1.510	1.550	1.510	1.540	1.540	1,558,600
2025-01-02	1.520	1.530	1.490	1.510	1.510	1,062,500
2024-12-31	1.540	1.540	1.510	1.520	1.520	3,573,800
2024-12-30	1.470	1.560	1.460	1.540	1.540	6,594,400
2024-12-27	1.490	1.500	1.460	1.470	1.470	1,442,200
2024-12-26	1.490	1.500	1.480	1.490	1.490	1,604,100
2024-12-24	1.480	1.490	1.470	1.480	1.480	825,700
2024-12-23	1.470	1.490	1.470	1.480	1.480	991,900
2024-12-20	1.440	1.540	1.440	1.460	1.460	8,328,800
2024-12-19	1.390	1.460	1.390	1.440	1.440	4,719,700
2024-12-18	1.390	1.400	1.370	1.380	1.380	670,400
2024-12-17	1.390	1.420	1.380	1.390	1.390	835,500
2024-12-16	1.400	1.420	1.360	1.390	1.390	2,693,300
2024-12-13	1.420	1.440	1.400	1.400	1.400	666,100
2024-12-12	1.440	1.440	1.420	1.420	1.420	843,300
2024-12-11	1.460	1.460	1.430	1.440	1.440	1,241,500
2024-12-10	1.460	1.470	1.440	1.460	1.460	1,373,800
2024-12-09	1.460	1.460	1.410	1.460	1.460	2,252,000
2024-12-06	1.420	1.470	1.420	1.460	1.460	4,484,300
2024-12-05	1.410	1.420	1.390	1.420	1.420	1,803,600
2024-12-04	1.420	1.440	1.400	1.420	1.420	1,188,300
2024-12-03	1.380	1.430	1.380	1.430	1.430	1,771,800
2024-12-02	1.350	1.380	1.350	1.380	1.380	2,172,000
2024-11-29	1.390	1.400	1.360	1.360	1.360	855,300
2024-11-28	1.390	1.410	1.380	1.390	1.390	1,012,300
2024-11-27	1.370	1.410	1.370	1.380	1.380	2,981,900
2024-11-26	1.370	1.380	1.350	1.370	1.370	554,400
2024-11-25	1.360	1.390	1.350	1.370	1.370	558,800
2024-11-22	1.320	1.360	1.300	1.360	1.360	1,351,100

← NewerPage 8 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.