Ranhill Utilities Berhad (KLSE:RANHILL)
Malaysia · Delayed Price · Currency is MYR 1.700
0.00 (0.00%)
At close: Jan 16, 2026
Ranhill Utilities Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 1.70 | 1.71 | 1.66 | 1.67 | 1.67 | -1.76% | 938,600 |
| Dec 10, 2025 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | - | 726,100 |
| Dec 9, 2025 | 1.73 | 1.73 | 1.68 | 1.70 | 1.70 | -0.58% | 1,845,700 |
| Dec 8, 2025 | 1.73 | 1.75 | 1.70 | 1.71 | 1.71 | -1.16% | 664,700 |
| Dec 5, 2025 | 1.73 | 1.77 | 1.73 | 1.73 | 1.73 | - | 681,300 |
| Dec 4, 2025 | 1.74 | 1.74 | 1.71 | 1.73 | 1.73 | -0.57% | 214,800 |
| Dec 3, 2025 | 1.72 | 1.76 | 1.72 | 1.74 | 1.74 | 1.16% | 394,900 |
| Dec 2, 2025 | 1.71 | 1.77 | 1.71 | 1.72 | 1.72 | 1.18% | 1,626,100 |
| Dec 1, 2025 | 1.80 | 1.84 | 1.68 | 1.70 | 1.70 | -5.56% | 2,151,900 |
| Nov 28, 2025 | 1.88 | 1.89 | 1.78 | 1.80 | 1.80 | -2.17% | 2,013,900 |
| Nov 27, 2025 | 1.84 | 1.84 | 1.81 | 1.84 | 1.84 | - | 563,100 |
| Nov 26, 2025 | 1.84 | 1.87 | 1.82 | 1.84 | 1.84 | 0.55% | 1,275,700 |
| Nov 25, 2025 | 1.79 | 1.85 | 1.78 | 1.83 | 1.83 | 2.23% | 1,505,500 |
| Nov 24, 2025 | 1.76 | 1.83 | 1.74 | 1.79 | 1.79 | 1.70% | 808,700 |
| Nov 21, 2025 | 1.76 | 1.78 | 1.73 | 1.76 | 1.76 | -1.68% | 352,100 |
| Nov 20, 2025 | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | 0.56% | 361,500 |
| Nov 19, 2025 | 1.75 | 1.78 | 1.73 | 1.78 | 1.78 | 1.14% | 470,800 |
| Nov 18, 2025 | 1.79 | 1.79 | 1.75 | 1.76 | 1.76 | -1.68% | 547,400 |
| Nov 17, 2025 | 1.80 | 1.84 | 1.77 | 1.79 | 1.79 | - | 820,100 |
| Nov 14, 2025 | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | -1.65% | 952,000 |
| Nov 13, 2025 | 1.73 | 1.83 | 1.73 | 1.82 | 1.82 | 5.81% | 1,765,300 |
| Nov 12, 2025 | 1.73 | 1.73 | 1.69 | 1.72 | 1.72 | -0.58% | 1,145,700 |
| Nov 11, 2025 | 1.74 | 1.74 | 1.71 | 1.73 | 1.73 | -0.57% | 418,700 |
| Nov 10, 2025 | 1.74 | 1.75 | 1.71 | 1.74 | 1.74 | - | 617,200 |
| Nov 7, 2025 | 1.76 | 1.77 | 1.72 | 1.74 | 1.74 | -2.25% | 3,611,000 |
| Nov 6, 2025 | 1.78 | 1.79 | 1.75 | 1.78 | 1.78 | - | 1,382,700 |