Ranhill Utilities Berhad (KLSE:RANHILL)
Malaysia · Delayed Price · Currency is MYR 1.400
+0.060 (4.48%)
At close: Aug 13, 2025
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.35 | 1.40 | 1.33 | 1.40 | 1.40 | 4.48% | 4,160,200 |
| Aug 12, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 464,000 |
| Aug 11, 2025 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 1,322,200 |
| Aug 8, 2025 | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -1.48% | 1,419,500 |
| Aug 7, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 1,786,200 |
| Aug 6, 2025 | 1.38 | 1.41 | 1.33 | 1.34 | 1.34 | -2.90% | 6,031,500 |
| Aug 5, 2025 | 1.36 | 1.46 | 1.36 | 1.38 | 1.38 | 2.22% | 8,869,400 |
| Aug 4, 2025 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | - | 4,034,900 |
| Aug 1, 2025 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | - | 2,651,000 |
| Jul 31, 2025 | 1.35 | 1.39 | 1.33 | 1.35 | 1.35 | - | 6,195,100 |
| Jul 30, 2025 | 1.32 | 1.35 | 1.30 | 1.35 | 1.35 | 2.27% | 955,000 |
| Jul 29, 2025 | 1.35 | 1.37 | 1.32 | 1.32 | 1.32 | -2.22% | 722,300 |
| Jul 28, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | - | 512,600 |
| Jul 25, 2025 | 1.35 | 1.39 | 1.34 | 1.35 | 1.35 | - | 2,021,900 |
| Jul 24, 2025 | 1.34 | 1.35 | 1.31 | 1.35 | 1.35 | 0.75% | 2,108,100 |
| Jul 23, 2025 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | - | 238,100 |
| Jul 22, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 849,600 |
| Jul 21, 2025 | 1.36 | 1.37 | 1.32 | 1.35 | 1.35 | - | 480,100 |
| Jul 18, 2025 | 1.33 | 1.35 | 1.31 | 1.35 | 1.35 | 1.50% | 3,246,700 |
| Jul 17, 2025 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | - | 901,100 |
| Jul 16, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 249,000 |
| Jul 15, 2025 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -0.74% | 1,396,600 |
| Jul 14, 2025 | 1.37 | 1.38 | 1.34 | 1.36 | 1.36 | -0.73% | 1,079,900 |
| Jul 11, 2025 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 406,100 |
| Jul 10, 2025 | 1.42 | 1.47 | 1.38 | 1.40 | 1.40 | -1.41% | 1,793,600 |
| Jul 9, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 2.16% | 1,736,500 |
| Jul 8, 2025 | 1.30 | 1.39 | 1.30 | 1.39 | 1.39 | 5.30% | 2,827,300 |
| Jul 7, 2025 | 1.31 | 1.34 | 1.24 | 1.32 | 1.32 | 0.76% | 2,283,600 |
| Jul 4, 2025 | 1.22 | 1.31 | 1.21 | 1.31 | 1.31 | 7.38% | 1,267,300 |
| Jul 3, 2025 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 270,600 |
| Jul 2, 2025 | 1.20 | 1.23 | 1.16 | 1.21 | 1.21 | 0.83% | 1,888,800 |
| Jul 1, 2025 | 1.14 | 1.21 | 1.13 | 1.20 | 1.20 | 5.26% | 1,011,400 |
| Jun 30, 2025 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -4.20% | 986,100 |
| Jun 26, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 504,400 |
| Jun 25, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 967,900 |
| Jun 24, 2025 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | 0.86% | 575,300 |
| Jun 23, 2025 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | -0.85% | 864,700 |
| Jun 20, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 57,800 |
| Jun 19, 2025 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | -0.84% | 109,700 |
| Jun 18, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 2.59% | 94,300 |
| Jun 17, 2025 | 1.24 | 1.24 | 1.16 | 1.16 | 1.16 | -4.13% | 498,800 |
| Jun 16, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | - | 392,500 |
| Jun 13, 2025 | 1.23 | 1.23 | 1.15 | 1.21 | 1.21 | -3.20% | 789,000 |
| Jun 12, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 275,500 |
| Jun 11, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | 325,700 |
| Jun 10, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | - | 28,300 |
| Jun 9, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.81% | 55,300 |
| Jun 6, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | - | 71,100 |
| Jun 5, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 224,400 |
| Jun 4, 2025 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | - | 70,100 |