Ranhill Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	3.180	3.210	3.130	3.140	3.140	1,824,700
2026-10-15	3.180	3.200	3.130	3.180	3.180	1,515,300
2026-10-14	3.170	3.280	3.150	3.230	3.230	450,600
2026-10-13	3.270	3.270	3.130	3.240	3.240	984,100
2026-10-12	3.300	3.350	3.230	3.270	3.270	1,213,000
2026-10-09	3.350	3.370	3.300	3.300	3.300	1,239,100
2026-10-08	3.370	3.370	3.260	3.300	3.300	2,876,500
2026-10-07	3.300	3.390	3.240	3.370	3.370	1,015,700
2026-10-06	3.320	3.420	3.240	3.300	3.300	2,380,400
2026-10-05	3.240	3.320	3.230	3.320	3.320	876,700
2026-10-02	3.250	3.330	3.210	3.280	3.280	803,800
2026-10-01	3.330	3.360	3.220	3.240	3.240	709,200
2026-09-30	3.340	3.350	3.250	3.330	3.330	836,200
2026-09-29	3.190	3.390	3.190	3.340	3.340	2,710,700
2026-09-28	3.290	3.290	3.110	3.190	3.190	1,546,200
2026-09-25	3.290	3.360	3.270	3.310	3.310	2,194,100
2026-09-24	3.200	3.320	3.180	3.310	3.310	1,660,600
2026-09-23	3.250	3.250	3.150	3.220	3.220	843,900
2026-09-22	3.150	3.250	3.120	3.230	3.230	2,356,900
2026-09-21	2.910	3.150	2.900	3.150	3.150	3,669,600
2026-09-18	2.820	2.930	2.810	2.910	2.910	2,478,700

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.