Skip to main content
Ranhill Utilities Berhad (KLSE:RANHILL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.810
-0.030 (-1.63%)
At close: Apr 29, 2026

Ranhill Utilities Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.841.881.811.811.81-1.63%2,050,100
Apr 28, 20261.851.851.801.841.840.55%1,603,400
Apr 27, 20261.851.861.811.831.83-0.54%1,420,700
Apr 24, 20261.841.851.831.841.84-1,080,200
Apr 23, 20261.891.911.821.841.84-2.65%3,265,200
Apr 22, 20261.901.941.881.891.890.53%2,624,100
Apr 21, 20261.811.891.811.881.884.44%3,736,000
Apr 20, 20261.861.861.801.801.80-3.23%1,621,100
Apr 17, 20261.841.871.841.861.861.09%899,300
Apr 16, 20261.831.861.821.841.840.55%1,206,900
Apr 15, 20261.851.911.801.831.83-1.08%1,440,100
Apr 14, 20261.841.891.841.851.852.21%1,991,900
Apr 13, 20261.781.891.751.811.811.69%4,010,400
Apr 10, 20261.751.801.751.781.781.71%1,985,600
Apr 9, 20261.751.761.731.751.75-603,600
Apr 8, 20261.771.781.731.751.750.57%1,512,600
Apr 7, 20261.741.741.721.741.74-455,200
Apr 6, 20261.731.761.731.741.740.58%800,800
Apr 3, 20261.691.751.691.731.732.37%1,020,000
Apr 2, 20261.701.701.671.691.69-0.59%326,200
Apr 1, 20261.711.711.681.701.701.19%971,100
Mar 31, 20261.671.711.671.681.680.60%500,200
Mar 30, 20261.691.701.661.671.67-2.34%590,700
Mar 27, 20261.721.721.681.711.71-0.58%419,400
Mar 26, 20261.731.731.711.721.72-1.15%175,200
Mar 25, 20261.701.741.701.741.742.35%102,400
Mar 24, 20261.731.731.681.701.70-2.30%453,100
Mar 19, 20261.771.771.731.741.74-2.79%453,200
Mar 18, 20261.711.801.711.791.794.68%2,238,100
Mar 17, 20261.711.731.701.711.71-266,700
Mar 16, 20261.721.731.711.711.71-1.16%199,200
Mar 13, 20261.711.751.701.731.730.58%560,600
Mar 12, 20261.701.731.701.721.72-0.58%379,500
Mar 11, 20261.701.741.691.731.731.76%764,800
Mar 10, 20261.671.721.671.701.702.41%1,539,900
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