Ranhill Utilities Berhad (KLSE:RANHILL)
Malaysia · Delayed Price · Currency is MYR 2.360
+0.040 (1.72%)
At close: Aug 11, 2026
Ranhill Utilities Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 2.32 | 2.39 | 2.29 | 2.36 | 2.36 | 1.72% | 1,468,800 |
| Aug 10, 2026 | 2.24 | 2.33 | 2.24 | 2.32 | 2.32 | 3.11% | 1,552,700 |
| Aug 7, 2026 | 2.23 | 2.27 | 2.20 | 2.25 | 2.25 | 0.90% | 1,213,500 |
| Aug 6, 2026 | 2.18 | 2.23 | 2.16 | 2.23 | 2.23 | 1.83% | 2,611,400 |
| Aug 5, 2026 | 2.04 | 2.20 | 2.03 | 2.19 | 2.19 | 6.83% | 5,623,100 |
| Aug 4, 2026 | 2.06 | 2.08 | 2.03 | 2.05 | 2.05 | -0.49% | 1,980,200 |
| Aug 3, 2026 | 2.04 | 2.11 | 2.03 | 2.06 | 2.06 | 1.48% | 3,662,700 |
| Jul 31, 2026 | 2.01 | 2.06 | 1.99 | 2.03 | 2.03 | 1.00% | 3,241,900 |
| Jul 30, 2026 | 1.99 | 2.01 | 1.98 | 2.01 | 2.01 | - | 1,204,900 |
| Jul 29, 2026 | 2.00 | 2.02 | 1.99 | 2.01 | 2.01 | 1.01% | 2,155,000 |
| Jul 28, 2026 | 1.99 | 2.03 | 1.98 | 1.99 | 1.99 | - | 940,500 |
| Jul 27, 2026 | 2.01 | 2.01 | 1.99 | 1.99 | 1.99 | -1.00% | 840,300 |
| Jul 24, 2026 | 1.99 | 2.04 | 1.97 | 2.01 | 2.01 | - | 1,479,300 |
| Jul 23, 2026 | 2.04 | 2.05 | 1.99 | 2.01 | 2.01 | -1.47% | 1,645,200 |
| Jul 22, 2026 | 1.98 | 2.07 | 1.96 | 2.04 | 2.04 | 3.03% | 2,082,700 |
| Jul 21, 2026 | 1.98 | 2.03 | 1.97 | 1.98 | 1.98 | - | 1,311,900 |
| Jul 20, 2026 | 1.96 | 1.98 | 1.95 | 1.98 | 1.98 | 1.02% | 352,100 |
| Jul 17, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -1.01% | 216,100 |
| Jul 16, 2026 | 1.98 | 1.99 | 1.97 | 1.98 | 1.98 | -0.50% | 404,500 |
| Jul 15, 2026 | 2.01 | 2.01 | 1.98 | 1.99 | 1.99 | -1.00% | 1,078,100 |
| Jul 14, 2026 | 1.95 | 2.01 | 1.92 | 2.01 | 2.01 | 3.08% | 1,119,500 |
| Jul 13, 2026 | 1.96 | 1.99 | 1.93 | 1.95 | 1.95 | -0.51% | 449,300 |
| Jul 10, 2026 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | 1.55% | 330,700 |
| Jul 9, 2026 | 1.93 | 1.94 | 1.92 | 1.93 | 1.93 | - | 387,200 |
| Jul 8, 2026 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | -1.53% | 1,126,600 |
| Jul 7, 2026 | 2.00 | 2.02 | 1.94 | 1.96 | 1.96 | -2.00% | 1,115,600 |
| Jul 6, 2026 | 1.99 | 2.01 | 1.98 | 2.00 | 2.00 | 1.01% | 1,315,300 |
| Jul 3, 2026 | 1.98 | 2.01 | 1.96 | 1.98 | 1.98 | 0.51% | 708,400 |
| Jul 2, 2026 | 1.96 | 1.98 | 1.96 | 1.97 | 1.97 | -0.51% | 469,100 |
| Jul 1, 2026 | 1.97 | 2.03 | 1.96 | 1.98 | 1.98 | 1.02% | 1,425,500 |
| Jun 30, 2026 | 1.92 | 1.99 | 1.92 | 1.96 | 1.96 | 1.03% | 1,113,300 |
| Jun 29, 2026 | 1.92 | 1.95 | 1.91 | 1.94 | 1.94 | 0.52% | 545,800 |
| Jun 26, 2026 | 1.98 | 1.98 | 1.91 | 1.93 | 1.93 | -2.53% | 1,005,600 |
| Jun 25, 2026 | 1.99 | 2.00 | 1.95 | 1.98 | 1.98 | - | 505,300 |
| Jun 24, 2026 | 1.97 | 2.01 | 1.97 | 1.98 | 1.98 | - | 412,500 |
| Jun 23, 2026 | 2.03 | 2.05 | 1.98 | 1.98 | 1.98 | -2.46% | 1,415,500 |
| Jun 22, 2026 | 2.05 | 2.06 | 2.03 | 2.03 | 2.03 | -0.98% | 1,398,200 |
| Jun 19, 2026 | 2.03 | 2.06 | 2.02 | 2.05 | 2.05 | - | 2,442,900 |
| Jun 18, 2026 | 2.05 | 2.07 | 1.99 | 2.05 | 2.05 | - | 4,716,500 |
| Jun 16, 2026 | 1.98 | 2.05 | 1.96 | 2.05 | 2.05 | 3.54% | 3,326,200 |
| Jun 15, 2026 | 1.92 | 1.98 | 1.90 | 1.98 | 1.98 | 4.21% | 1,910,400 |
| Jun 12, 2026 | 1.93 | 1.96 | 1.89 | 1.90 | 1.90 | -1.04% | 1,939,200 |
| Jun 11, 2026 | 1.94 | 1.94 | 1.89 | 1.92 | 1.92 | -1.54% | 2,256,600 |
| Jun 10, 2026 | 2.00 | 2.00 | 1.94 | 1.95 | 1.95 | -2.50% | 1,323,600 |
| Jun 9, 2026 | 1.96 | 2.01 | 1.95 | 2.00 | 2.00 | 2.04% | 736,700 |
| Jun 8, 2026 | 1.97 | 1.98 | 1.93 | 1.96 | 1.96 | -2.00% | 1,664,400 |
| Jun 5, 2026 | 2.01 | 2.03 | 1.96 | 2.00 | 2.00 | 0.50% | 2,685,400 |
| Jun 4, 2026 | 2.01 | 2.05 | 1.97 | 1.99 | 1.99 | -1.00% | 2,781,200 |
| Jun 3, 2026 | 2.05 | 2.11 | 1.99 | 2.01 | 2.01 | -1.95% | 4,364,700 |
| May 29, 2026 | 2.07 | 2.15 | 2.04 | 2.05 | 2.05 | -1.44% | 2,569,600 |