Ranhill Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	1.360	1.370	1.330	1.330	1.330	1,090,100
2024-11-20	1.370	1.380	1.350	1.360	1.360	588,300
2024-11-19	1.380	1.400	1.350	1.370	1.370	3,163,300
2024-11-18	1.380	1.400	1.380	1.380	1.380	518,000
2024-11-15	1.420	1.440	1.370	1.390	1.390	1,384,000
2024-11-14	1.350	1.410	1.340	1.410	1.410	3,172,500
2024-11-13	1.280	1.350	1.280	1.340	1.340	1,379,700
2024-11-12	1.290	1.300	1.280	1.290	1.290	385,000
2024-11-11	1.280	1.300	1.280	1.290	1.290	771,200
2024-11-08	1.260	1.290	1.260	1.280	1.280	953,200
2024-11-07	1.270	1.280	1.270	1.280	1.280	347,000
2024-11-06	1.260	1.300	1.240	1.300	1.300	2,851,800
2024-11-05	1.280	1.280	1.250	1.260	1.260	922,300
2024-11-04	1.240	1.290	1.230	1.260	1.260	1,328,400
2024-11-01	1.220	1.250	1.220	1.230	1.230	514,900
2024-10-30	1.270	1.270	1.220	1.220	1.220	1,718,400
2024-10-29	1.270	1.290	1.260	1.260	1.260	7,172,800
2024-10-28	1.300	1.300	1.270	1.270	1.270	203,500
2024-10-25	1.300	1.340	1.300	1.300	1.300	2,778,100
2024-10-24	1.280	1.310	1.280	1.300	1.300	1,262,000
2024-10-23	1.290	1.290	1.280	1.280	1.280	365,700
2024-10-22	1.290	1.300	1.290	1.290	1.290	1,547,100
2024-10-21	1.300	1.300	1.290	1.290	1.290	246,800
2024-10-18	1.290	1.300	1.280	1.290	1.290	870,800
2024-10-17	1.280	1.300	1.280	1.280	1.280	1,483,000
2024-10-16	1.270	1.290	1.270	1.290	1.290	1,933,000
2024-10-15	1.280	1.280	1.260	1.270	1.270	395,100
2024-10-14	1.300	1.300	1.280	1.280	1.280	316,800
2024-10-11	1.290	1.300	1.280	1.290	1.290	946,300
2024-10-10	1.270	1.290	1.270	1.290	1.290	2,745,500
2024-10-09	1.280	1.290	1.270	1.270	1.270	986,000
2024-10-08	1.280	1.290	1.270	1.280	1.280	347,000
2024-10-07	1.270	1.290	1.270	1.280	1.280	258,200
2024-10-04	1.280	1.280	1.260	1.270	1.270	1,015,100
2024-10-03	1.300	1.310	1.270	1.280	1.280	603,700
2024-10-02	1.300	1.310	1.300	1.300	1.300	980,300
2024-10-01	1.290	1.320	1.290	1.300	1.300	1,443,800
2024-09-30	1.290	1.290	1.270	1.290	1.290	700,800
2024-09-27	1.310	1.310	1.280	1.300	1.300	300,600
2024-09-26	1.310	1.310	1.270	1.310	1.310	2,121,800
2024-09-25	1.330	1.330	1.300	1.300	1.300	1,256,600
2024-09-24	1.330	1.330	1.320	1.330	1.330	550,500
2024-09-23	1.350	1.360	1.320	1.330	1.330	585,600
2024-09-20	1.370	1.390	1.340	1.350	1.350	2,139,400
2024-09-19	1.320	1.360	1.310	1.360	1.360	1,712,000
2024-09-18	1.330	1.330	1.310	1.320	1.320	743,000
2024-09-17	1.340	1.340	1.310	1.320	1.320	498,700
2024-09-13	1.330	1.360	1.330	1.330	1.330	677,000
2024-09-12	1.330	1.350	1.300	1.320	1.320	603,600
2024-09-11	1.300	1.320	1.300	1.310	1.310	1,842,000
2024-09-10	1.310	1.340	1.290	1.300	1.300	816,500
2024-09-09	1.330	1.330	1.290	1.310	1.310	808,900
2024-09-06	1.330	1.340	1.280	1.340	1.340	2,486,700
2024-09-05	1.260	1.330	1.260	1.330	1.330	5,702,600
2024-09-04	1.290	1.300	1.270	1.270	1.270	923,500
2024-09-03	1.320	1.340	1.310	1.320	1.320	1,057,400
2024-09-02	1.300	1.360	1.300	1.300	1.300	1,820,200
2024-08-30	1.200	1.300	1.200	1.300	1.300	2,935,300
2024-08-29	1.260	1.260	1.180	1.190	1.190	3,497,900
2024-08-28	1.320	1.350	1.250	1.260	1.260	2,357,700

← NewerPage 9 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.