Skip to main content
logo
Ranhill Utilities Berhad (KLSE:RANHILL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.980
+0.020 (1.02%)
At close: Jul 1, 2026

Ranhill Utilities Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20261.921.991.921.961.961.03%1,113,300
Jun 29, 20261.921.951.911.941.940.52%545,800
Jun 26, 20261.981.981.911.931.93-2.53%1,005,600
Jun 25, 20261.992.001.951.981.98-505,300
Jun 24, 20261.972.011.971.981.98-412,500
Jun 23, 20262.032.051.981.981.98-2.46%1,415,500
Jun 22, 20262.052.062.032.032.03-0.98%1,398,200
Jun 19, 20262.032.062.022.052.05-2,442,900
Jun 18, 20262.052.071.992.052.05-4,716,500
Jun 16, 20261.982.051.962.052.053.54%3,326,200
Jun 15, 20261.921.981.901.981.984.21%1,910,400
Jun 12, 20261.931.961.891.901.90-1.04%1,939,200
Jun 11, 20261.941.941.891.921.92-1.54%2,256,600
Jun 10, 20262.002.001.941.951.95-2.50%1,323,600
Jun 9, 20261.962.011.952.002.002.04%736,700
Jun 8, 20261.971.981.931.961.96-2.00%1,664,400
Jun 5, 20262.012.031.962.002.000.50%2,685,400
Jun 4, 20262.012.051.971.991.99-1.00%2,781,200
Jun 3, 20262.052.111.992.012.01-1.95%4,364,700
May 29, 20262.072.152.042.052.05-1.44%2,569,600
May 28, 20262.082.092.052.082.08-0.48%1,246,000
May 26, 20262.132.132.092.092.09-1.88%726,500
May 25, 20262.132.182.132.132.130.47%742,100
May 22, 20262.202.212.122.122.12-2.75%1,884,600
May 21, 20262.082.182.082.182.185.83%3,143,600
May 20, 20262.142.142.052.062.06-3.74%2,326,200
May 19, 20262.092.232.092.142.142.39%6,628,900
May 18, 20262.062.111.992.092.091.46%2,972,000
May 15, 20262.072.152.052.062.064.04%10,010,100
May 14, 20261.931.981.931.981.982.59%1,986,000
May 13, 20261.921.951.901.931.930.52%1,721,200
May 12, 20261.931.931.901.921.92-0.52%311,300
May 11, 20261.931.961.911.931.930.52%2,038,500
May 8, 20261.901.921.881.921.921.05%1,811,100
May 7, 20261.921.921.891.901.90-0.52%879,300
May 6, 20261.891.921.871.911.911.60%3,650,000
May 5, 20261.841.881.831.881.882.17%2,291,900
May 4, 20261.821.871.811.841.841.10%2,318,000
Apr 30, 20261.821.831.791.821.820.55%1,162,700
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