Skip to main content
Ranhill Utilities Berhad (KLSE:RANHILL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.730
0.00 (0.00%)
At close: Dec 5, 2025

Ranhill Utilities Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.731.771.731.731.73-681,300
Dec 4, 20251.741.741.711.731.73-0.57%214,800
Dec 3, 20251.721.761.721.741.741.16%394,900
Dec 2, 20251.711.771.711.721.721.18%1,626,100
Dec 1, 20251.801.841.681.701.70-5.56%2,151,900
Nov 28, 20251.881.891.781.801.80-2.17%2,013,900
Nov 27, 20251.841.841.811.841.84-563,100
Nov 26, 20251.841.871.821.841.840.55%1,275,700
Nov 25, 20251.791.851.781.831.832.23%1,505,500
Nov 24, 20251.761.831.741.791.791.70%808,700
Nov 21, 20251.761.781.731.761.76-1.68%352,100
Nov 20, 20251.811.811.781.791.790.56%361,500
Nov 19, 20251.751.781.731.781.781.14%470,800
Nov 18, 20251.791.791.751.761.76-1.68%547,400
Nov 17, 20251.801.841.771.791.79-820,100
Nov 14, 20251.811.811.781.791.79-1.65%952,000
Nov 13, 20251.731.831.731.821.825.81%1,765,300
Nov 12, 20251.731.731.691.721.72-0.58%1,145,700
Nov 11, 20251.741.741.711.731.73-0.57%418,700
Nov 10, 20251.741.751.711.741.74-617,200
Nov 7, 20251.761.771.721.741.74-2.25%3,611,000
Nov 6, 20251.781.791.751.781.78-1,382,700
Nov 5, 20251.751.781.741.781.781.14%412,100
Nov 4, 20251.801.801.751.761.76-2.22%766,400
Nov 3, 20251.851.901.801.801.80-2.17%1,374,000
Oct 31, 20251.781.871.781.841.842.79%759,300
Oct 30, 20251.801.821.751.791.79-941,600
Oct 29, 20251.801.801.741.791.79-1.10%1,648,900
Oct 28, 20251.821.821.791.811.81-0.55%666,800
Oct 27, 20251.851.861.811.821.82-609,900
Oct 24, 20251.841.851.811.821.820.55%504,500
Oct 23, 20251.821.841.791.811.81-0.55%653,800
Oct 22, 20251.881.881.811.821.82-2.67%771,200
Oct 21, 20251.861.901.851.871.872.19%1,596,700
Oct 17, 20251.931.941.801.831.83-5.18%3,248,600
Oct 16, 20251.971.971.921.931.93-2.03%2,359,700
Oct 15, 20251.931.981.931.971.972.07%1,386,100
Oct 14, 20252.002.031.901.931.93-3.50%1,737,800
Oct 13, 20251.952.001.932.002.00-1,659,900
Oct 10, 20251.972.051.942.002.001.52%2,720,100
Oct 9, 20251.911.991.911.971.973.14%1,272,400
Oct 8, 20251.951.951.901.911.91-2.05%825,000
Oct 7, 20251.992.001.911.951.95-1.52%1,825,800
Oct 6, 20252.042.041.961.981.98-2.46%956,200
Oct 3, 20252.052.052.002.032.03-0.98%1,487,500
Oct 2, 20252.022.062.012.052.051.49%2,229,100
Oct 1, 20251.942.031.922.022.024.12%2,499,000
Sep 30, 20251.901.941.901.941.942.11%1,648,700
Sep 29, 20251.971.991.891.901.90-3.55%3,865,000
Sep 26, 20252.032.031.971.971.97-2.96%1,968,700
Sep 25, 20252.012.061.972.032.031.50%3,716,400
Sep 24, 20251.952.011.942.002.003.09%3,925,000
Sep 23, 20251.861.951.861.941.943.74%3,897,600
Sep 22, 20251.851.901.851.871.871.63%2,345,900
Sep 19, 20251.921.971.821.841.84-3.66%6,663,100
Sep 18, 20251.992.001.901.911.91-3.54%2,582,800
Sep 17, 20251.972.021.941.981.980.51%3,561,600
Sep 12, 20251.812.061.811.971.978.24%9,921,700
Sep 11, 20251.871.961.791.821.82-4.21%7,296,900
Sep 10, 20251.771.911.771.901.907.34%6,227,200
Sep 9, 20251.671.801.661.771.775.99%5,210,600
Sep 8, 20251.591.671.581.671.675.03%2,598,800
Sep 4, 20251.621.621.581.591.59-1.85%1,073,000
Sep 3, 20251.511.631.511.621.626.58%2,336,900
Sep 2, 20251.611.611.511.521.52-5.59%3,073,600
Aug 29, 20251.611.631.601.611.61-0.62%6,678,000
Aug 28, 20251.591.651.571.621.621.89%4,870,100
Aug 27, 20251.601.601.571.591.59-0.63%2,137,200
Aug 26, 20251.601.601.541.601.60-1,633,800
Aug 25, 20251.601.621.581.601.600.63%3,150,400
Aug 22, 20251.531.601.511.591.593.92%10,231,800
Aug 21, 20251.391.531.391.531.5310.07%7,436,900
Aug 20, 20251.401.401.371.391.39-0.71%5,859,400
Aug 19, 20251.411.421.381.401.400.72%10,290,100
Aug 18, 20251.371.411.361.391.391.46%1,293,000
Aug 15, 20251.381.381.361.371.37-0.72%534,400
Aug 14, 20251.401.401.371.381.38-1.43%531,300
Aug 13, 20251.351.401.331.401.404.48%4,160,200
Aug 12, 20251.341.351.331.341.34-464,000
Aug 11, 20251.331.351.311.341.340.75%1,322,200
Aug 8, 20251.351.361.321.331.33-1.48%1,419,500
Aug 7, 20251.341.361.341.351.350.75%1,786,200
Aug 6, 20251.381.411.331.341.34-2.90%6,031,500
Aug 5, 20251.361.461.361.381.382.22%8,869,400
Aug 4, 20251.351.361.331.351.35-4,034,900
Aug 1, 20251.351.361.331.351.35-2,651,000
Jul 31, 20251.351.391.331.351.35-6,195,100
Jul 30, 20251.321.351.301.351.352.27%955,000
Jul 29, 20251.351.371.321.321.32-2.22%722,300
Jul 28, 20251.361.371.351.351.35-512,600
Jul 25, 20251.351.391.341.351.35-2,021,900
Jul 24, 20251.341.351.311.351.350.75%2,108,100
Jul 23, 20251.341.351.321.341.34-238,100
Jul 22, 20251.351.351.331.341.34-0.74%849,600
Jul 21, 20251.361.371.321.351.35-480,100
Jul 18, 20251.331.351.311.351.351.50%3,246,700
Jul 17, 20251.331.351.321.331.33-901,100
Jul 16, 20251.341.351.331.331.33-1.48%249,000
Jul 15, 20251.361.371.341.351.35-0.74%1,396,600
Jul 14, 20251.371.381.341.361.36-0.73%1,079,900