Ranhill Utilities Berhad (KLSE:RANHILL)
Malaysia · Delayed Price · Currency is MYR 1.740
+0.080 (4.82%)
At close: Feb 27, 2026
Ranhill Utilities Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.73 | 1.73 | 1.64 | 1.66 | 1.66 | -1.19% | 2,768,800 |
| Feb 25, 2026 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | -0.59% | 514,500 |
| Feb 24, 2026 | 1.73 | 1.74 | 1.68 | 1.69 | 1.69 | -2.31% | 370,600 |
| Feb 23, 2026 | 1.72 | 1.74 | 1.70 | 1.73 | 1.73 | 1.17% | 198,800 |
| Feb 20, 2026 | 1.72 | 1.73 | 1.69 | 1.71 | 1.71 | -0.58% | 1,029,900 |
| Feb 19, 2026 | 1.70 | 1.73 | 1.70 | 1.72 | 1.72 | 1.18% | 170,400 |
| Feb 16, 2026 | 1.68 | 1.72 | 1.68 | 1.70 | 1.70 | 1.19% | 324,700 |
| Feb 13, 2026 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | - | 469,500 |
| Feb 12, 2026 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | -1.75% | 474,200 |
| Feb 11, 2026 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | 1.79% | 222,300 |
| Feb 10, 2026 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | -0.59% | 356,800 |
| Feb 9, 2026 | 1.66 | 1.70 | 1.66 | 1.69 | 1.69 | 1.81% | 327,700 |
| Feb 6, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -2.35% | 797,800 |
| Feb 5, 2026 | 1.70 | 1.71 | 1.67 | 1.70 | 1.70 | - | 1,064,800 |
| Feb 4, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.73% | 334,200 |
| Feb 3, 2026 | 1.72 | 1.73 | 1.70 | 1.73 | 1.73 | 0.58% | 1,413,100 |
| Jan 30, 2026 | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | -1.15% | 280,100 |
| Jan 29, 2026 | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | - | 495,100 |
| Jan 28, 2026 | 1.79 | 1.81 | 1.74 | 1.74 | 1.74 | -2.79% | 889,800 |
| Jan 27, 2026 | 1.75 | 1.80 | 1.74 | 1.79 | 1.79 | 2.29% | 859,500 |
| Jan 26, 2026 | 1.76 | 1.78 | 1.74 | 1.75 | 1.75 | -1.13% | 558,000 |
| Jan 23, 2026 | 1.79 | 1.81 | 1.76 | 1.77 | 1.77 | -1.12% | 914,500 |
| Jan 22, 2026 | 1.71 | 1.80 | 1.71 | 1.79 | 1.79 | 4.07% | 1,748,000 |
| Jan 21, 2026 | 1.74 | 1.75 | 1.70 | 1.72 | 1.72 | -1.15% | 788,500 |
| Jan 20, 2026 | 1.72 | 1.78 | 1.72 | 1.74 | 1.74 | 1.16% | 1,528,500 |
| Jan 19, 2026 | 1.71 | 1.73 | 1.70 | 1.72 | 1.72 | 1.18% | 1,295,300 |
| Jan 16, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | - | 2,371,100 |
| Jan 15, 2026 | 1.69 | 1.73 | 1.69 | 1.70 | 1.70 | 0.59% | 1,472,500 |
| Jan 14, 2026 | 1.68 | 1.71 | 1.67 | 1.69 | 1.69 | 0.60% | 1,208,700 |
| Jan 13, 2026 | 1.71 | 1.73 | 1.68 | 1.68 | 1.68 | -0.59% | 963,300 |
| Jan 12, 2026 | 1.74 | 1.74 | 1.68 | 1.69 | 1.69 | -2.87% | 1,223,800 |
| Jan 9, 2026 | 1.74 | 1.75 | 1.71 | 1.74 | 1.74 | - | 1,139,400 |
| Jan 8, 2026 | 1.75 | 1.81 | 1.74 | 1.74 | 1.74 | -0.57% | 1,439,000 |
| Jan 7, 2026 | 1.77 | 1.80 | 1.75 | 1.75 | 1.75 | -1.13% | 510,500 |
| Jan 6, 2026 | 1.70 | 1.78 | 1.69 | 1.77 | 1.77 | 4.12% | 1,268,400 |
| Jan 5, 2026 | 1.70 | 1.72 | 1.68 | 1.70 | 1.70 | - | 466,300 |
| Jan 2, 2026 | 1.69 | 1.72 | 1.66 | 1.70 | 1.70 | - | 473,500 |
| Dec 31, 2025 | 1.66 | 1.70 | 1.64 | 1.70 | 1.70 | 3.03% | 331,800 |
| Dec 30, 2025 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -0.60% | 330,400 |
| Dec 29, 2025 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -1.19% | 704,600 |
| Dec 26, 2025 | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | -0.59% | 223,700 |
| Dec 24, 2025 | 1.69 | 1.70 | 1.66 | 1.69 | 1.69 | - | 1,672,700 |
| Dec 23, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 106,100 |
| Dec 22, 2025 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | -0.58% | 174,700 |
| Dec 19, 2025 | 1.69 | 1.74 | 1.68 | 1.71 | 1.71 | 0.59% | 624,700 |
| Dec 18, 2025 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | - | 151,700 |
| Dec 17, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 1.80% | 384,700 |
| Dec 16, 2025 | 1.70 | 1.70 | 1.66 | 1.67 | 1.67 | -0.60% | 515,600 |
| Dec 15, 2025 | 1.70 | 1.72 | 1.68 | 1.68 | 1.68 | -1.75% | 1,245,500 |
| Dec 12, 2025 | 1.66 | 1.74 | 1.65 | 1.71 | 1.71 | 2.40% | 827,500 |