Ranhill Utilities Berhad (KLSE:RANHILL)
Malaysia
· Delayed Price · Currency is MYR 1.970
-0.060 (-2.96%)
At close: Sep 26, 2025
Ranhill Utilities Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.03 | 2.03 | 1.97 | 1.97 | 1.97 | -2.96% | 1,968,700 |
| Sep 25, 2025 | 2.01 | 2.06 | 1.97 | 2.03 | 2.03 | 1.50% | 3,716,400 |
| Sep 24, 2025 | 1.95 | 2.01 | 1.94 | 2.00 | 2.00 | 3.09% | 3,925,000 |
| Sep 23, 2025 | 1.86 | 1.95 | 1.86 | 1.94 | 1.94 | 3.74% | 3,897,600 |
| Sep 22, 2025 | 1.85 | 1.90 | 1.85 | 1.87 | 1.87 | 1.63% | 2,345,900 |
| Sep 19, 2025 | 1.92 | 1.97 | 1.82 | 1.84 | 1.84 | -3.66% | 6,663,100 |
| Sep 18, 2025 | 1.99 | 2.00 | 1.90 | 1.91 | 1.91 | -3.54% | 2,582,800 |
| Sep 17, 2025 | 1.97 | 2.02 | 1.94 | 1.98 | 1.98 | 0.51% | 3,561,600 |
| Sep 12, 2025 | 1.81 | 2.06 | 1.81 | 1.97 | 1.97 | 8.24% | 9,921,700 |
| Sep 11, 2025 | 1.87 | 1.96 | 1.79 | 1.82 | 1.82 | -4.21% | 7,296,900 |
| Sep 10, 2025 | 1.77 | 1.91 | 1.77 | 1.90 | 1.90 | 7.34% | 6,227,200 |
| Sep 9, 2025 | 1.67 | 1.80 | 1.66 | 1.77 | 1.77 | 5.99% | 5,210,600 |
| Sep 8, 2025 | 1.59 | 1.67 | 1.58 | 1.67 | 1.67 | 5.03% | 2,598,800 |
| Sep 4, 2025 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -1.85% | 1,073,000 |
| Sep 3, 2025 | 1.51 | 1.63 | 1.51 | 1.62 | 1.62 | 6.58% | 2,336,900 |
| Sep 2, 2025 | 1.61 | 1.61 | 1.51 | 1.52 | 1.52 | -5.59% | 3,073,600 |
| Aug 29, 2025 | 1.61 | 1.63 | 1.60 | 1.61 | 1.61 | -0.62% | 6,678,000 |
| Aug 28, 2025 | 1.59 | 1.65 | 1.57 | 1.62 | 1.62 | 1.89% | 4,870,100 |
| Aug 27, 2025 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | -0.63% | 2,137,200 |
| Aug 26, 2025 | 1.60 | 1.60 | 1.54 | 1.60 | 1.60 | - | 1,633,800 |
| Aug 25, 2025 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | 0.63% | 3,150,400 |
| Aug 22, 2025 | 1.53 | 1.60 | 1.51 | 1.59 | 1.59 | 3.92% | 10,231,800 |
| Aug 21, 2025 | 1.39 | 1.53 | 1.39 | 1.53 | 1.53 | 10.07% | 7,436,900 |
| Aug 20, 2025 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | -0.71% | 5,859,400 |
| Aug 19, 2025 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | 0.72% | 10,290,100 |
| Aug 18, 2025 | 1.37 | 1.41 | 1.36 | 1.39 | 1.39 | 1.46% | 1,293,000 |
| Aug 15, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | 534,400 |
| Aug 14, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -1.43% | 531,300 |
| Aug 13, 2025 | 1.35 | 1.40 | 1.33 | 1.40 | 1.40 | 4.48% | 4,160,200 |
| Aug 12, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 464,000 |
| Aug 11, 2025 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 1,322,200 |
| Aug 8, 2025 | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -1.48% | 1,419,500 |
| Aug 7, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 1,786,200 |
| Aug 6, 2025 | 1.38 | 1.41 | 1.33 | 1.34 | 1.34 | -2.90% | 6,031,500 |
| Aug 5, 2025 | 1.36 | 1.46 | 1.36 | 1.38 | 1.38 | 2.22% | 8,869,400 |
| Aug 4, 2025 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | - | 4,034,900 |
| Aug 1, 2025 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | - | 2,651,000 |
| Jul 31, 2025 | 1.35 | 1.39 | 1.33 | 1.35 | 1.35 | - | 6,195,100 |
| Jul 30, 2025 | 1.32 | 1.35 | 1.30 | 1.35 | 1.35 | 2.27% | 955,000 |
| Jul 29, 2025 | 1.35 | 1.37 | 1.32 | 1.32 | 1.32 | -2.22% | 722,300 |
| Jul 28, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | - | 512,600 |
| Jul 25, 2025 | 1.35 | 1.39 | 1.34 | 1.35 | 1.35 | - | 2,021,900 |
| Jul 24, 2025 | 1.34 | 1.35 | 1.31 | 1.35 | 1.35 | 0.75% | 2,108,100 |
| Jul 23, 2025 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | - | 238,100 |
| Jul 22, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 849,600 |
| Jul 21, 2025 | 1.36 | 1.37 | 1.32 | 1.35 | 1.35 | - | 480,100 |
| Jul 18, 2025 | 1.33 | 1.35 | 1.31 | 1.35 | 1.35 | 1.50% | 3,246,700 |
| Jul 17, 2025 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | - | 901,100 |
| Jul 16, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 249,000 |
| Jul 15, 2025 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -0.74% | 1,396,600 |