Ranhill Utilities Berhad (KLSE:RANHILL)
Malaysia
· Delayed Price · Currency is MYR 1.730
0.00 (0.00%)
At close: Dec 5, 2025
Ranhill Utilities Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.73 | 1.77 | 1.73 | 1.73 | 1.73 | - | 681,300 |
| Dec 4, 2025 | 1.74 | 1.74 | 1.71 | 1.73 | 1.73 | -0.57% | 214,800 |
| Dec 3, 2025 | 1.72 | 1.76 | 1.72 | 1.74 | 1.74 | 1.16% | 394,900 |
| Dec 2, 2025 | 1.71 | 1.77 | 1.71 | 1.72 | 1.72 | 1.18% | 1,626,100 |
| Dec 1, 2025 | 1.80 | 1.84 | 1.68 | 1.70 | 1.70 | -5.56% | 2,151,900 |
| Nov 28, 2025 | 1.88 | 1.89 | 1.78 | 1.80 | 1.80 | -2.17% | 2,013,900 |
| Nov 27, 2025 | 1.84 | 1.84 | 1.81 | 1.84 | 1.84 | - | 563,100 |
| Nov 26, 2025 | 1.84 | 1.87 | 1.82 | 1.84 | 1.84 | 0.55% | 1,275,700 |
| Nov 25, 2025 | 1.79 | 1.85 | 1.78 | 1.83 | 1.83 | 2.23% | 1,505,500 |
| Nov 24, 2025 | 1.76 | 1.83 | 1.74 | 1.79 | 1.79 | 1.70% | 808,700 |
| Nov 21, 2025 | 1.76 | 1.78 | 1.73 | 1.76 | 1.76 | -1.68% | 352,100 |
| Nov 20, 2025 | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | 0.56% | 361,500 |
| Nov 19, 2025 | 1.75 | 1.78 | 1.73 | 1.78 | 1.78 | 1.14% | 470,800 |
| Nov 18, 2025 | 1.79 | 1.79 | 1.75 | 1.76 | 1.76 | -1.68% | 547,400 |
| Nov 17, 2025 | 1.80 | 1.84 | 1.77 | 1.79 | 1.79 | - | 820,100 |
| Nov 14, 2025 | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | -1.65% | 952,000 |
| Nov 13, 2025 | 1.73 | 1.83 | 1.73 | 1.82 | 1.82 | 5.81% | 1,765,300 |
| Nov 12, 2025 | 1.73 | 1.73 | 1.69 | 1.72 | 1.72 | -0.58% | 1,145,700 |
| Nov 11, 2025 | 1.74 | 1.74 | 1.71 | 1.73 | 1.73 | -0.57% | 418,700 |
| Nov 10, 2025 | 1.74 | 1.75 | 1.71 | 1.74 | 1.74 | - | 617,200 |
| Nov 7, 2025 | 1.76 | 1.77 | 1.72 | 1.74 | 1.74 | -2.25% | 3,611,000 |
| Nov 6, 2025 | 1.78 | 1.79 | 1.75 | 1.78 | 1.78 | - | 1,382,700 |
| Nov 5, 2025 | 1.75 | 1.78 | 1.74 | 1.78 | 1.78 | 1.14% | 412,100 |
| Nov 4, 2025 | 1.80 | 1.80 | 1.75 | 1.76 | 1.76 | -2.22% | 766,400 |
| Nov 3, 2025 | 1.85 | 1.90 | 1.80 | 1.80 | 1.80 | -2.17% | 1,374,000 |
| Oct 31, 2025 | 1.78 | 1.87 | 1.78 | 1.84 | 1.84 | 2.79% | 759,300 |
| Oct 30, 2025 | 1.80 | 1.82 | 1.75 | 1.79 | 1.79 | - | 941,600 |
| Oct 29, 2025 | 1.80 | 1.80 | 1.74 | 1.79 | 1.79 | -1.10% | 1,648,900 |
| Oct 28, 2025 | 1.82 | 1.82 | 1.79 | 1.81 | 1.81 | -0.55% | 666,800 |
| Oct 27, 2025 | 1.85 | 1.86 | 1.81 | 1.82 | 1.82 | - | 609,900 |
| Oct 24, 2025 | 1.84 | 1.85 | 1.81 | 1.82 | 1.82 | 0.55% | 504,500 |
| Oct 23, 2025 | 1.82 | 1.84 | 1.79 | 1.81 | 1.81 | -0.55% | 653,800 |
| Oct 22, 2025 | 1.88 | 1.88 | 1.81 | 1.82 | 1.82 | -2.67% | 771,200 |
| Oct 21, 2025 | 1.86 | 1.90 | 1.85 | 1.87 | 1.87 | 2.19% | 1,596,700 |
| Oct 17, 2025 | 1.93 | 1.94 | 1.80 | 1.83 | 1.83 | -5.18% | 3,248,600 |
| Oct 16, 2025 | 1.97 | 1.97 | 1.92 | 1.93 | 1.93 | -2.03% | 2,359,700 |
| Oct 15, 2025 | 1.93 | 1.98 | 1.93 | 1.97 | 1.97 | 2.07% | 1,386,100 |
| Oct 14, 2025 | 2.00 | 2.03 | 1.90 | 1.93 | 1.93 | -3.50% | 1,737,800 |
| Oct 13, 2025 | 1.95 | 2.00 | 1.93 | 2.00 | 2.00 | - | 1,659,900 |
| Oct 10, 2025 | 1.97 | 2.05 | 1.94 | 2.00 | 2.00 | 1.52% | 2,720,100 |
| Oct 9, 2025 | 1.91 | 1.99 | 1.91 | 1.97 | 1.97 | 3.14% | 1,272,400 |
| Oct 8, 2025 | 1.95 | 1.95 | 1.90 | 1.91 | 1.91 | -2.05% | 825,000 |
| Oct 7, 2025 | 1.99 | 2.00 | 1.91 | 1.95 | 1.95 | -1.52% | 1,825,800 |
| Oct 6, 2025 | 2.04 | 2.04 | 1.96 | 1.98 | 1.98 | -2.46% | 956,200 |
| Oct 3, 2025 | 2.05 | 2.05 | 2.00 | 2.03 | 2.03 | -0.98% | 1,487,500 |
| Oct 2, 2025 | 2.02 | 2.06 | 2.01 | 2.05 | 2.05 | 1.49% | 2,229,100 |
| Oct 1, 2025 | 1.94 | 2.03 | 1.92 | 2.02 | 2.02 | 4.12% | 2,499,000 |
| Sep 30, 2025 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | 2.11% | 1,648,700 |
| Sep 29, 2025 | 1.97 | 1.99 | 1.89 | 1.90 | 1.90 | -3.55% | 3,865,000 |
| Sep 26, 2025 | 2.03 | 2.03 | 1.97 | 1.97 | 1.97 | -2.96% | 1,968,700 |