Ranhill Utilities Berhad (KLSE:RANHILL)
Malaysia · Delayed Price · Currency is MYR 2.140
+0.050 (2.39%)
At close: May 19, 2026
Ranhill Utilities Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 2.06 | 2.11 | 1.99 | 2.09 | 2.09 | 1.46% | 2,972,000 |
| May 15, 2026 | 2.07 | 2.15 | 2.05 | 2.06 | 2.06 | 4.04% | 10,010,100 |
| May 14, 2026 | 1.93 | 1.98 | 1.93 | 1.98 | 1.98 | 2.59% | 1,986,000 |
| May 13, 2026 | 1.92 | 1.95 | 1.90 | 1.93 | 1.93 | 0.52% | 1,721,200 |
| May 12, 2026 | 1.93 | 1.93 | 1.90 | 1.92 | 1.92 | -0.52% | 311,300 |
| May 11, 2026 | 1.93 | 1.96 | 1.91 | 1.93 | 1.93 | 0.52% | 2,038,500 |
| May 8, 2026 | 1.90 | 1.92 | 1.88 | 1.92 | 1.92 | 1.05% | 1,811,100 |
| May 7, 2026 | 1.92 | 1.92 | 1.89 | 1.90 | 1.90 | -0.52% | 879,300 |
| May 6, 2026 | 1.89 | 1.92 | 1.87 | 1.91 | 1.91 | 1.60% | 3,650,000 |
| May 5, 2026 | 1.84 | 1.88 | 1.83 | 1.88 | 1.88 | 2.17% | 2,291,900 |
| May 4, 2026 | 1.82 | 1.87 | 1.81 | 1.84 | 1.84 | 1.10% | 2,318,000 |
| Apr 30, 2026 | 1.82 | 1.83 | 1.79 | 1.82 | 1.82 | 0.55% | 1,162,700 |
| Apr 29, 2026 | 1.84 | 1.88 | 1.81 | 1.81 | 1.81 | -1.63% | 2,050,100 |
| Apr 28, 2026 | 1.85 | 1.85 | 1.80 | 1.84 | 1.84 | 0.55% | 1,603,400 |
| Apr 27, 2026 | 1.85 | 1.86 | 1.81 | 1.83 | 1.83 | -0.54% | 1,420,700 |
| Apr 24, 2026 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | - | 1,080,200 |
| Apr 23, 2026 | 1.89 | 1.91 | 1.82 | 1.84 | 1.84 | -2.65% | 3,265,200 |
| Apr 22, 2026 | 1.90 | 1.94 | 1.88 | 1.89 | 1.89 | 0.53% | 2,624,100 |
| Apr 21, 2026 | 1.81 | 1.89 | 1.81 | 1.88 | 1.88 | 4.44% | 3,736,000 |
| Apr 20, 2026 | 1.86 | 1.86 | 1.80 | 1.80 | 1.80 | -3.23% | 1,621,100 |
| Apr 17, 2026 | 1.84 | 1.87 | 1.84 | 1.86 | 1.86 | 1.09% | 899,300 |
| Apr 16, 2026 | 1.83 | 1.86 | 1.82 | 1.84 | 1.84 | 0.55% | 1,206,900 |
| Apr 15, 2026 | 1.85 | 1.91 | 1.80 | 1.83 | 1.83 | -1.08% | 1,440,100 |
| Apr 14, 2026 | 1.84 | 1.89 | 1.84 | 1.85 | 1.85 | 2.21% | 1,991,900 |
| Apr 13, 2026 | 1.78 | 1.89 | 1.75 | 1.81 | 1.81 | 1.69% | 4,010,400 |
| Apr 10, 2026 | 1.75 | 1.80 | 1.75 | 1.78 | 1.78 | 1.71% | 1,985,600 |
| Apr 9, 2026 | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | - | 603,600 |
| Apr 8, 2026 | 1.77 | 1.78 | 1.73 | 1.75 | 1.75 | 0.57% | 1,512,600 |
| Apr 7, 2026 | 1.74 | 1.74 | 1.72 | 1.74 | 1.74 | - | 455,200 |
| Apr 6, 2026 | 1.73 | 1.76 | 1.73 | 1.74 | 1.74 | 0.58% | 800,800 |
| Apr 3, 2026 | 1.69 | 1.75 | 1.69 | 1.73 | 1.73 | 2.37% | 1,020,000 |
| Apr 2, 2026 | 1.70 | 1.70 | 1.67 | 1.69 | 1.69 | -0.59% | 326,200 |
| Apr 1, 2026 | 1.71 | 1.71 | 1.68 | 1.70 | 1.70 | 1.19% | 971,100 |
| Mar 31, 2026 | 1.67 | 1.71 | 1.67 | 1.68 | 1.68 | 0.60% | 500,200 |
| Mar 30, 2026 | 1.69 | 1.70 | 1.66 | 1.67 | 1.67 | -2.34% | 590,700 |
| Mar 27, 2026 | 1.72 | 1.72 | 1.68 | 1.71 | 1.71 | -0.58% | 419,400 |
| Mar 26, 2026 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | -1.15% | 175,200 |
| Mar 25, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 2.35% | 102,400 |
| Mar 24, 2026 | 1.73 | 1.73 | 1.68 | 1.70 | 1.70 | -2.30% | 453,100 |
| Mar 19, 2026 | 1.77 | 1.77 | 1.73 | 1.74 | 1.74 | -2.79% | 453,200 |
| Mar 18, 2026 | 1.71 | 1.80 | 1.71 | 1.79 | 1.79 | 4.68% | 2,238,100 |
| Mar 17, 2026 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | - | 266,700 |
| Mar 16, 2026 | 1.72 | 1.73 | 1.71 | 1.71 | 1.71 | -1.16% | 199,200 |
| Mar 13, 2026 | 1.71 | 1.75 | 1.70 | 1.73 | 1.73 | 0.58% | 560,600 |
| Mar 12, 2026 | 1.70 | 1.73 | 1.70 | 1.72 | 1.72 | -0.58% | 379,500 |
| Mar 11, 2026 | 1.70 | 1.74 | 1.69 | 1.73 | 1.73 | 1.76% | 764,800 |
| Mar 10, 2026 | 1.67 | 1.72 | 1.67 | 1.70 | 1.70 | 2.41% | 1,539,900 |
| Mar 9, 2026 | 1.69 | 1.70 | 1.62 | 1.66 | 1.66 | -4.05% | 3,017,800 |
| Mar 6, 2026 | 1.77 | 1.77 | 1.73 | 1.73 | 1.73 | -1.70% | 201,100 |
| Mar 5, 2026 | 1.73 | 1.77 | 1.73 | 1.76 | 1.76 | 2.33% | 1,250,600 |