Skip to main content
Ranhill Utilities Berhad (KLSE:RANHILL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.660
-0.070 (-4.05%)
At close: Mar 9, 2026

Ranhill Utilities Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.691.701.621.661.66-4.05%3,017,800
Mar 6, 20261.771.771.731.731.73-1.70%201,100
Mar 5, 20261.731.771.731.761.762.33%1,250,600
Mar 4, 20261.751.751.701.721.72-1.71%340,300
Mar 3, 20261.731.801.721.751.751.74%1,059,300
Mar 2, 20261.681.781.681.721.72-1.15%1,825,700
Feb 27, 20261.681.741.681.741.744.82%2,735,400
Feb 26, 20261.731.731.641.661.66-1.19%2,768,800
Feb 25, 20261.691.701.671.681.68-0.59%514,500
Feb 24, 20261.731.741.681.691.69-2.31%370,600
Feb 23, 20261.721.741.701.731.731.17%198,800
Feb 20, 20261.721.731.691.711.71-0.58%1,029,900
Feb 19, 20261.701.731.701.721.721.18%170,400
Feb 16, 20261.681.721.681.701.701.19%324,700
Feb 13, 20261.681.691.681.681.68-469,500
Feb 12, 20261.701.711.681.681.68-1.75%474,200
Feb 11, 20261.691.721.691.711.711.79%222,300
Feb 10, 20261.701.701.671.681.68-0.59%356,800
Feb 9, 20261.661.701.661.691.691.81%327,700
Feb 6, 20261.701.701.661.661.66-2.35%797,800
Feb 5, 20261.701.711.671.701.70-1,064,800
Feb 4, 20261.721.721.701.701.70-1.73%334,200
Feb 3, 20261.721.731.701.731.730.58%1,413,100
Jan 30, 20261.741.751.721.721.72-1.15%280,100
Jan 29, 20261.741.751.721.741.74-495,100
Jan 28, 20261.791.811.741.741.74-2.79%889,800
Jan 27, 20261.751.801.741.791.792.29%859,500
Jan 26, 20261.761.781.741.751.75-1.13%558,000
Jan 23, 20261.791.811.761.771.77-1.12%914,500
Jan 22, 20261.711.801.711.791.794.07%1,748,000
Jan 21, 20261.741.751.701.721.72-1.15%788,500
Jan 20, 20261.721.781.721.741.741.16%1,528,500
Jan 19, 20261.711.731.701.721.721.18%1,295,300
Jan 16, 20261.701.711.691.701.70-2,371,100
Jan 15, 20261.691.731.691.701.700.59%1,472,500
Jan 14, 20261.681.711.671.691.690.60%1,208,700
Jan 13, 20261.711.731.681.681.68-0.59%963,300
Jan 12, 20261.741.741.681.691.69-2.87%1,223,800
Jan 9, 20261.741.751.711.741.74-1,139,400
Jan 8, 20261.751.811.741.741.74-0.57%1,439,000
Jan 7, 20261.771.801.751.751.75-1.13%510,500
Jan 6, 20261.701.781.691.771.774.12%1,268,400
Jan 5, 20261.701.721.681.701.70-466,300
Jan 2, 20261.691.721.661.701.70-473,500
Dec 31, 20251.661.701.641.701.703.03%331,800
Dec 30, 20251.661.671.651.651.65-0.60%330,400
Dec 29, 20251.681.681.661.661.66-1.19%704,600
Dec 26, 20251.691.691.661.681.68-0.59%223,700
Dec 24, 20251.691.701.661.691.69-1,672,700
Dec 23, 20251.701.701.691.691.69-0.59%106,100
Dec 22, 20251.711.721.701.701.70-0.58%174,700
Dec 19, 20251.691.741.681.711.710.59%624,700
Dec 18, 20251.681.711.681.701.70-151,700
Dec 17, 20251.671.701.671.701.701.80%384,700
Dec 16, 20251.701.701.661.671.67-0.60%515,600
Dec 15, 20251.701.721.681.681.68-1.75%1,245,500
Dec 12, 20251.661.741.651.711.712.40%827,500
Dec 11, 20251.701.711.661.671.67-1.76%938,600
Dec 10, 20251.701.711.691.701.70-726,100
Dec 9, 20251.731.731.681.701.70-0.58%1,845,700
Dec 8, 20251.731.751.701.711.71-1.16%664,700
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