Skip to main content
logo
Ranhill Utilities Berhad (KLSE:RANHILL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.510
-0.090 (-3.46%)
At close: Aug 28, 2026

Ranhill Utilities Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20262.602.612.502.512.51-3.46%3,769,400
Aug 27, 20262.552.652.482.602.602.36%6,459,700
Aug 26, 20262.362.552.362.542.547.63%7,286,700
Aug 24, 20262.532.532.352.362.36-7.09%9,110,600
Aug 21, 20262.602.642.532.542.54-3.42%5,700,200
Aug 20, 20262.492.762.332.632.63-5.05%19,095,600
Aug 19, 20262.722.832.672.772.772.21%7,850,000
Aug 18, 20262.652.712.632.712.710.74%1,785,800
Aug 17, 20262.662.802.612.692.691.13%4,149,900
Aug 14, 20262.362.682.362.662.6612.71%9,485,100
Aug 13, 20262.392.392.332.362.36-1.26%978,500
Aug 12, 20262.362.422.362.392.391.27%1,421,800
Aug 11, 20262.322.392.292.362.361.72%1,468,800
Aug 10, 20262.242.332.242.322.323.11%1,552,700
Aug 7, 20262.232.272.202.252.250.90%1,213,500
Aug 6, 20262.182.232.162.232.231.83%2,611,400
Aug 5, 20262.042.202.032.192.196.83%5,623,100
Aug 4, 20262.062.082.032.052.05-0.49%1,980,200
Aug 3, 20262.042.112.032.062.061.48%3,662,700
Jul 31, 20262.012.061.992.032.031.00%3,241,900
Jul 30, 20261.992.011.982.012.01-1,204,900
Jul 29, 20262.002.021.992.012.011.01%2,155,000
Jul 28, 20261.992.031.981.991.99-940,500
Jul 27, 20262.012.011.991.991.99-1.00%840,300
Jul 24, 20261.992.041.972.012.01-1,479,300
Jul 23, 20262.042.051.992.012.01-1.47%1,645,200
Jul 22, 20261.982.071.962.042.043.03%2,082,700
Jul 21, 20261.982.031.971.981.98-1,311,900
Jul 20, 20261.961.981.951.981.981.02%352,100
Jul 17, 20261.981.981.961.961.96-1.01%216,100
Jul 16, 20261.981.991.971.981.98-0.50%404,500
Jul 15, 20262.012.011.981.991.99-1.00%1,078,100
Jul 14, 20261.952.011.922.012.013.08%1,119,500
Jul 13, 20261.961.991.931.951.95-0.51%449,300
Jul 10, 20261.941.961.941.961.961.55%330,700
Jul 9, 20261.931.941.921.931.93-387,200
Jul 8, 20261.961.961.931.931.93-1.53%1,126,600
Jul 7, 20262.002.021.941.961.96-2.00%1,115,600
Jul 6, 20261.992.011.982.002.001.01%1,315,300
Jul 3, 20261.982.011.961.981.980.51%708,400
Jul 2, 20261.961.981.961.971.97-0.51%469,100
Jul 1, 20261.972.031.961.981.981.02%1,425,500
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