Ranhill Utilities Berhad (KLSE:RANHILL)
Malaysia · Delayed Price · Currency is MYR 3.230
+0.020 (0.62%)
At close: Oct 30, 2026
Ranhill Utilities Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.19 | 3.23 | 3.17 | 3.23 | 3.23 | 0.62% | 1,475,100 |
| Oct 29, 2026 | 3.24 | 3.24 | 3.14 | 3.21 | 3.21 | - | 254,700 |
| Oct 28, 2026 | 3.25 | 3.26 | 3.20 | 3.21 | 3.21 | -0.62% | 276,600 |
| Oct 27, 2026 | 3.12 | 3.26 | 3.12 | 3.23 | 3.23 | 2.87% | 870,700 |
| Oct 26, 2026 | 3.11 | 3.15 | 3.10 | 3.14 | 3.14 | 0.96% | 737,500 |
| Oct 23, 2026 | 3.14 | 3.14 | 3.00 | 3.11 | 3.11 | -1.27% | 1,889,500 |
| Oct 22, 2026 | 3.12 | 3.19 | 3.12 | 3.15 | 3.15 | 1.29% | 993,500 |
| Oct 21, 2026 | 3.10 | 3.14 | 3.09 | 3.11 | 3.11 | 0.32% | 794,100 |
| Oct 20, 2026 | 3.15 | 3.15 | 3.08 | 3.10 | 3.10 | -1.59% | 2,185,800 |
| Oct 19, 2026 | 3.09 | 3.15 | 3.01 | 3.15 | 3.15 | 0.32% | 2,771,400 |
| Oct 16, 2026 | 3.18 | 3.21 | 3.13 | 3.14 | 3.14 | -1.26% | 1,824,700 |
| Oct 15, 2026 | 3.18 | 3.20 | 3.13 | 3.18 | 3.18 | -1.55% | 1,515,300 |
| Oct 14, 2026 | 3.17 | 3.28 | 3.15 | 3.23 | 3.23 | -0.31% | 450,600 |
| Oct 13, 2026 | 3.27 | 3.27 | 3.13 | 3.24 | 3.24 | -0.92% | 984,100 |
| Oct 12, 2026 | 3.30 | 3.35 | 3.23 | 3.27 | 3.27 | -0.91% | 1,213,000 |
| Oct 9, 2026 | 3.35 | 3.37 | 3.30 | 3.30 | 3.30 | - | 1,239,100 |
| Oct 8, 2026 | 3.37 | 3.37 | 3.26 | 3.30 | 3.30 | -2.08% | 2,876,500 |
| Oct 7, 2026 | 3.30 | 3.39 | 3.24 | 3.37 | 3.37 | 2.12% | 1,015,700 |
| Oct 6, 2026 | 3.32 | 3.42 | 3.24 | 3.30 | 3.30 | -0.60% | 2,380,400 |
| Oct 5, 2026 | 3.24 | 3.32 | 3.23 | 3.32 | 3.32 | 1.22% | 876,700 |
| Oct 2, 2026 | 3.25 | 3.33 | 3.21 | 3.28 | 3.28 | 1.23% | 803,800 |
| Oct 1, 2026 | 3.33 | 3.36 | 3.22 | 3.24 | 3.24 | -2.70% | 709,200 |
| Sep 30, 2026 | 3.34 | 3.35 | 3.25 | 3.33 | 3.33 | -0.30% | 836,200 |
| Sep 29, 2026 | 3.19 | 3.39 | 3.19 | 3.34 | 3.34 | 4.70% | 2,710,700 |
| Sep 28, 2026 | 3.29 | 3.29 | 3.11 | 3.19 | 3.19 | -3.63% | 1,546,200 |
| Sep 25, 2026 | 3.29 | 3.36 | 3.27 | 3.31 | 3.31 | - | 2,194,100 |
| Sep 24, 2026 | 3.20 | 3.32 | 3.18 | 3.31 | 3.31 | 2.80% | 1,660,600 |
| Sep 23, 2026 | 3.25 | 3.25 | 3.15 | 3.22 | 3.22 | -0.31% | 843,900 |
| Sep 22, 2026 | 3.15 | 3.25 | 3.12 | 3.23 | 3.23 | 2.54% | 2,356,900 |
| Sep 21, 2026 | 2.91 | 3.15 | 2.90 | 3.15 | 3.15 | 8.25% | 3,669,600 |
| Sep 18, 2026 | 2.82 | 2.93 | 2.81 | 2.91 | 2.91 | 3.19% | 2,478,700 |
| Sep 17, 2026 | 2.79 | 2.85 | 2.76 | 2.82 | 2.82 | 1.44% | 1,658,800 |
| Sep 15, 2026 | 2.83 | 2.87 | 2.78 | 2.78 | 2.78 | -1.77% | 1,877,400 |
| Sep 14, 2026 | 2.85 | 2.86 | 2.78 | 2.83 | 2.83 | -0.70% | 1,304,900 |
| Sep 11, 2026 | 2.94 | 2.94 | 2.81 | 2.85 | 2.85 | -3.72% | 2,520,200 |
| Sep 10, 2026 | 2.85 | 2.99 | 2.82 | 2.96 | 2.96 | 3.86% | 4,995,300 |
| Sep 9, 2026 | 2.64 | 2.89 | 2.63 | 2.85 | 2.85 | 8.37% | 6,990,700 |
| Sep 8, 2026 | 2.63 | 2.65 | 2.55 | 2.63 | 2.63 | - | 1,398,100 |
| Sep 7, 2026 | 2.62 | 2.66 | 2.60 | 2.63 | 2.63 | - | 1,718,800 |
| Sep 4, 2026 | 2.58 | 2.66 | 2.54 | 2.63 | 2.63 | 1.94% | 2,669,300 |
| Sep 3, 2026 | 2.52 | 2.60 | 2.51 | 2.58 | 2.58 | 1.98% | 3,180,800 |
| Sep 2, 2026 | 2.50 | 2.55 | 2.45 | 2.53 | 2.53 | 1.20% | 3,121,100 |
| Sep 1, 2026 | 2.51 | 2.61 | 2.50 | 2.50 | 2.50 | -0.40% | 3,204,000 |
| Aug 28, 2026 | 2.60 | 2.61 | 2.50 | 2.51 | 2.51 | -3.46% | 3,769,400 |
| Aug 27, 2026 | 2.55 | 2.65 | 2.48 | 2.60 | 2.60 | 2.36% | 6,459,700 |
| Aug 26, 2026 | 2.36 | 2.55 | 2.36 | 2.54 | 2.54 | 7.63% | 7,286,700 |
| Aug 24, 2026 | 2.53 | 2.53 | 2.35 | 2.36 | 2.36 | -7.09% | 9,110,600 |
| Aug 21, 2026 | 2.60 | 2.64 | 2.53 | 2.54 | 2.54 | -3.42% | 5,700,200 |
| Aug 20, 2026 | 2.49 | 2.76 | 2.33 | 2.63 | 2.63 | -5.05% | 19,095,600 |
| Aug 19, 2026 | 2.72 | 2.83 | 2.67 | 2.77 | 2.77 | 2.21% | 7,850,000 |