Ranhill Utilities Berhad (5272.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:59PM MYT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.1200 | 1.1700 | 1.1000 | 1.1300 | 1.1300 | 8,533,000 |
| 30 Apr 2024 | 1.1100 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 2,907,300 |
| 29 Apr 2024 | 1.1200 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 3,013,000 |
| 26 Apr 2024 | 1.0900 | 1.1400 | 1.0900 | 1.1200 | 1.1200 | 5,683,200 |
| 25 Apr 2024 | 1.0200 | 1.1100 | 1.0200 | 1.1000 | 1.1000 | 8,341,200 |
| 24 Apr 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 729,700 |
| 23 Apr 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 496,400 |
| 22 Apr 2024 | 0.9900 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 1,744,200 |
| 19 Apr 2024 | 1.0200 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 1,382,100 |
| 18 Apr 2024 | 1.0200 | 1.0200 | 0.9950 | 1.0100 | 1.0100 | 1,197,600 |
| 17 Apr 2024 | 0.9900 | 1.0200 | 0.9850 | 1.0100 | 1.0100 | 1,770,700 |
| 16 Apr 2024 | 1.0300 | 1.0300 | 0.9800 | 0.9900 | 0.9900 | 2,134,100 |
| 15 Apr 2024 | 1.0300 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 2,980,300 |
| 12 Apr 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 1,246,700 |
| 09 Apr 2024 | 1.0700 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 1,647,000 |
| 08 Apr 2024 | 1.0300 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 2,540,200 |
| 05 Apr 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 4,870,100 |
| 04 Apr 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 1,812,000 |
| 03 Apr 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 1,446,000 |
| 02 Apr 2024 | 1.0900 | 1.1100 | 1.0400 | 1.0600 | 1.0600 | 7,564,200 |
| 01 Apr 2024 | 1.0800 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 2,115,500 |
| 29 Mar 2024 | 1.0800 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 1,711,600 |
| 27 Mar 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 4,781,500 |
| 26 Mar 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 2,707,400 |
| 25 Mar 2024 | 1.1400 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 4,344,400 |
| 22 Mar 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 4,127,800 |
| 21 Mar 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 2,042,800 |
| 20 Mar 2024 | 1.1100 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 1,696,700 |
| 19 Mar 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 2,999,000 |
| 18 Mar 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 5,892,700 |
| 15 Mar 2024 | 1.0900 | 1.1300 | 1.0800 | 1.1300 | 1.1300 | 3,592,500 |
| 14 Mar 2024 | 1.1000 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 2,777,300 |
| 13 Mar 2024 | 1.0900 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 3,388,100 |
| 12 Mar 2024 | 1.0800 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 1,922,100 |
| 11 Mar 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 2,527,100 |
| 08 Mar 2024 | 1.1000 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 2,864,100 |
| 07 Mar 2024 | 1.1200 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 2,099,400 |
| 06 Mar 2024 | 1.0900 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 2,333,500 |
| 05 Mar 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 3,942,700 |
| 04 Mar 2024 | 1.1200 | 1.1400 | 1.0900 | 1.1100 | 1.1100 | 5,139,300 |
| 01 Mar 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 4,045,600 |
| 29 Feb 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 5,539,100 |
| 28 Feb 2024 | 1.2500 | 1.2600 | 1.1300 | 1.1500 | 1.1500 | 13,427,200 |
| 27 Feb 2024 | 1.1700 | 1.2500 | 1.1600 | 1.2300 | 1.2300 | 21,349,900 |
| 26 Feb 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 5,483,400 |
| 23 Feb 2024 | 1.1300 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 9,002,200 |
| 22 Feb 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 2,962,500 |
| 21 Feb 2024 | 1.1100 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 2,467,300 |
| 20 Feb 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 5,676,400 |
| 19 Feb 2024 | 1.1600 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 4,446,900 |
| 16 Feb 2024 | 1.1600 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | 4,027,300 |
| 15 Feb 2024 | 1.1300 | 1.2000 | 1.1200 | 1.1600 | 1.1600 | 8,751,600 |
| 14 Feb 2024 | 1.1200 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 1,355,100 |
| 13 Feb 2024 | 1.1400 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 3,802,800 |
| 09 Feb 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 1,843,500 |
| 08 Feb 2024 | 1.1300 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 3,693,700 |
| 07 Feb 2024 | 1.0800 | 1.1400 | 1.0600 | 1.1200 | 1.1200 | 6,185,500 |
| 06 Feb 2024 | 1.0800 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 2,798,800 |
| 05 Feb 2024 | 1.0800 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 4,626,700 |
| 02 Feb 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 5,355,900 |
| 31 Jan 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 3,216,500 |
| 30 Jan 2024 | 1.1400 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 5,929,500 |
| 29 Jan 2024 | 1.1400 | 1.1500 | 1.0900 | 1.1300 | 1.1300 | 7,964,800 |
| 26 Jan 2024 | 1.1600 | 1.1900 | 1.1300 | 1.1400 | 1.1400 | 8,317,800 |
| 24 Jan 2024 | 1.1300 | 1.1900 | 1.1300 | 1.1600 | 1.1600 | 12,275,800 |
| 23 Jan 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 9,244,900 |
| 22 Jan 2024 | 1.1000 | 1.1600 | 1.0800 | 1.1400 | 1.1400 | 12,708,600 |
| 19 Jan 2024 | 1.0600 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 9,060,600 |
| 18 Jan 2024 | 1.1600 | 1.1900 | 1.0500 | 1.0800 | 1.0800 | 16,506,900 |
| 17 Jan 2024 | 1.2300 | 1.2300 | 1.1100 | 1.1500 | 1.1500 | 20,568,000 |
| 16 Jan 2024 | 1.1400 | 1.2500 | 1.1000 | 1.2300 | 1.2300 | 46,429,600 |
| 15 Jan 2024 | 1.1300 | 1.1500 | 1.0900 | 1.1400 | 1.1400 | 10,377,000 |
| 12 Jan 2024 | 1.0600 | 1.1700 | 1.0500 | 1.1200 | 1.1200 | 18,202,000 |
| 11 Jan 2024 | 1.1000 | 1.1100 | 1.0500 | 1.0600 | 1.0600 | 5,601,300 |
| 10 Jan 2024 | 1.0800 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 7,941,000 |
| 09 Jan 2024 | 1.1500 | 1.1500 | 1.0600 | 1.0800 | 1.0800 | 14,101,200 |
| 08 Jan 2024 | 1.2000 | 1.2100 | 1.1400 | 1.1500 | 1.1500 | 18,426,800 |
| 05 Jan 2024 | 1.1300 | 1.2100 | 1.1200 | 1.1800 | 1.1800 | 29,736,600 |
| 04 Jan 2024 | 1.0200 | 1.2600 | 1.0000 | 1.1400 | 1.1400 | 66,739,500 |
| 03 Jan 2024 | 0.9200 | 1.0400 | 0.9200 | 1.0300 | 1.0300 | 46,156,200 |
| 02 Jan 2024 | 0.9000 | 0.9350 | 0.8900 | 0.9200 | 0.9200 | 24,871,200 |
| 29 Dec 2023 | 0.9050 | 0.9100 | 0.8950 | 0.9000 | 0.9000 | 5,035,900 |
| 28 Dec 2023 | 0.9150 | 0.9300 | 0.9000 | 0.9050 | 0.9050 | 5,067,800 |
| 27 Dec 2023 | 0.8850 | 0.9250 | 0.8850 | 0.9150 | 0.9150 | 11,585,000 |
| 26 Dec 2023 | 0.8900 | 0.9050 | 0.8750 | 0.8850 | 0.8850 | 4,659,900 |
| 22 Dec 2023 | 0.8800 | 0.9050 | 0.8750 | 0.8900 | 0.8900 | 4,101,300 |
| 21 Dec 2023 | 0.8750 | 0.8900 | 0.8700 | 0.8850 | 0.8850 | 4,075,100 |
| 20 Dec 2023 | 0.9050 | 0.9050 | 0.8700 | 0.8800 | 0.8800 | 9,215,300 |
| 19 Dec 2023 | 0.8950 | 0.9150 | 0.8900 | 0.9000 | 0.9000 | 9,029,700 |
| 18 Dec 2023 | 0.9400 | 0.9400 | 0.8900 | 0.9050 | 0.9050 | 13,062,400 |
| 15 Dec 2023 | 0.8950 | 0.9500 | 0.8950 | 0.9400 | 0.9400 | 28,369,100 |
| 14 Dec 2023 | 0.8850 | 0.8950 | 0.8750 | 0.8800 | 0.8800 | 5,394,100 |
| 13 Dec 2023 | 0.8750 | 0.9150 | 0.8650 | 0.8850 | 0.8850 | 15,306,700 |
| 12 Dec 2023 | 0.8600 | 0.8850 | 0.8500 | 0.8700 | 0.8700 | 9,507,900 |
| 11 Dec 2023 | 0.8500 | 0.9000 | 0.8200 | 0.8600 | 0.8600 | 27,428,200 |
| 08 Dec 2023 | 0.8050 | 0.8500 | 0.7950 | 0.8500 | 0.8500 | 10,274,200 |
| 07 Dec 2023 | 0.8200 | 0.8250 | 0.7800 | 0.7950 | 0.7950 | 8,222,400 |
| 06 Dec 2023 | 0.8250 | 0.8350 | 0.8200 | 0.8200 | 0.8200 | 2,745,100 |
| 05 Dec 2023 | 0.8600 | 0.8600 | 0.8250 | 0.8350 | 0.8350 | 3,953,000 |
| 04 Dec 2023 | 0.8500 | 0.8700 | 0.8350 | 0.8500 | 0.8500 | 6,163,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.