Ranhill Utilities Berhad (5272.KL)
Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
At close: 04:50PM MYT
Time Period:
Oct 18, 2023 - Oct 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 1.2800 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 1,483,000 |
| Oct 16, 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 1,933,000 |
| Oct 15, 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 395,100 |
| Oct 14, 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 316,800 |
| Oct 11, 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 946,300 |
| Oct 10, 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 2,745,500 |
| Oct 09, 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 986,000 |
| Oct 08, 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 347,000 |
| Oct 07, 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 258,200 |
| Oct 04, 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 1,015,100 |
| Oct 03, 2024 | 1.3000 | 1.3100 | 1.2700 | 1.2800 | 1.2800 | 603,700 |
| Oct 02, 2024 | 1.3000 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 980,300 |
| Oct 01, 2024 | 1.2900 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 1,443,800 |
| Sept 30, 2024 | 1.2900 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 700,800 |
| Sept 27, 2024 | 1.3100 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 300,600 |
| Sept 26, 2024 | 1.3100 | 1.3100 | 1.2700 | 1.3100 | 1.3100 | 2,121,800 |
| Sept 25, 2024 | 1.3300 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 1,256,600 |
| Sept 24, 2024 | 1.3300 | 1.3300 | 1.3200 | 1.3300 | 1.3300 | 550,500 |
| Sept 23, 2024 | 1.3500 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 585,600 |
| Sept 20, 2024 | 1.3700 | 1.3900 | 1.3400 | 1.3500 | 1.3500 | 2,139,400 |
| Sept 19, 2024 | 1.3200 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | 1,712,000 |
| Sept 18, 2024 | 1.3300 | 1.3300 | 1.3100 | 1.3200 | 1.3200 | 743,000 |
| Sept 17, 2024 | 1.3400 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 498,700 |
| Sept 13, 2024 | 1.3300 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 677,000 |
| Sept 12, 2024 | 1.3300 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 603,600 |
| Sept 11, 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 1,842,000 |
| Sept 10, 2024 | 1.3100 | 1.3400 | 1.2900 | 1.3000 | 1.3000 | 816,500 |
| Sept 09, 2024 | 1.3300 | 1.3300 | 1.2900 | 1.3100 | 1.3100 | 808,900 |
| Sept 06, 2024 | 1.3300 | 1.3400 | 1.2800 | 1.3400 | 1.3400 | 2,486,700 |
| Sept 05, 2024 | 1.2600 | 1.3300 | 1.2600 | 1.3300 | 1.3300 | 5,702,600 |
| Sept 04, 2024 | 1.2900 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 923,500 |
| Sept 03, 2024 | 1.3200 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 1,057,400 |
| Sept 02, 2024 | 1.3000 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 1,820,200 |
| Aug 30, 2024 | 1.2000 | 1.3000 | 1.2000 | 1.3000 | 1.3000 | 2,935,300 |
| Aug 29, 2024 | 1.2600 | 1.2600 | 1.1800 | 1.1900 | 1.1900 | 3,497,900 |
| Aug 28, 2024 | 1.3200 | 1.3500 | 1.2500 | 1.2600 | 1.2600 | 2,357,700 |
| Aug 27, 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3200 | 1.3200 | 1,855,800 |
| Aug 26, 2024 | 1.3400 | 1.3800 | 1.3300 | 1.3600 | 1.3600 | 977,300 |
| Aug 23, 2024 | 1.3900 | 1.4000 | 1.3400 | 1.3400 | 1.3400 | 1,950,500 |
| Aug 22, 2024 | 1.4000 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 1,017,800 |
| Aug 21, 2024 | 1.3700 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 913,700 |
| Aug 20, 2024 | 1.4300 | 1.4300 | 1.3700 | 1.3700 | 1.3700 | 3,275,900 |
| Aug 19, 2024 | 1.4300 | 1.4500 | 1.4100 | 1.4300 | 1.4300 | 2,201,800 |
| Aug 16, 2024 | 1.4200 | 1.4400 | 1.3800 | 1.4200 | 1.4200 | 3,683,100 |
| Aug 15, 2024 | 1.4600 | 1.4700 | 1.4100 | 1.4100 | 1.4100 | 2,388,600 |
| Aug 14, 2024 | 1.4600 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | 2,114,600 |
| Aug 13, 2024 | 1.4800 | 1.4800 | 1.4400 | 1.4500 | 1.4500 | 722,900 |
| Aug 12, 2024 | 1.4700 | 1.4800 | 1.4400 | 1.4800 | 1.4800 | 1,654,600 |
| Aug 09, 2024 | 1.4300 | 1.4700 | 1.4300 | 1.4500 | 1.4500 | 3,350,600 |
| Aug 08, 2024 | 1.4100 | 1.4700 | 1.3800 | 1.4100 | 1.4100 | 3,085,800 |
| Aug 07, 2024 | 1.3800 | 1.4700 | 1.3300 | 1.4500 | 1.4500 | 7,580,400 |
| Aug 06, 2024 | 1.3000 | 1.4000 | 1.2800 | 1.3600 | 1.3600 | 11,932,500 |
| Aug 05, 2024 | 1.4900 | 1.4900 | 1.2400 | 1.3100 | 1.3100 | 9,607,100 |
| Aug 02, 2024 | 1.4600 | 1.5200 | 1.4300 | 1.5100 | 1.5100 | 8,421,700 |
| Aug 01, 2024 | 1.4700 | 1.4900 | 1.4400 | 1.4700 | 1.4700 | 1,520,300 |
| Jul 31, 2024 | 1.4500 | 1.4700 | 1.4000 | 1.4600 | 1.4600 | 1,692,500 |
| Jul 30, 2024 | 1.4900 | 1.5100 | 1.4300 | 1.4500 | 1.4500 | 5,198,500 |
| Jul 29, 2024 | 1.5200 | 1.5400 | 1.4900 | 1.4900 | 1.4900 | 1,731,900 |
| Jul 26, 2024 | 1.4900 | 1.5200 | 1.4800 | 1.5100 | 1.5100 | 1,195,100 |
| Jul 25, 2024 | 1.5000 | 1.5200 | 1.4800 | 1.4900 | 1.4900 | 5,069,200 |
| Jul 24, 2024 | 1.5200 | 1.5400 | 1.4900 | 1.5300 | 1.5300 | 2,508,800 |
| Jul 23, 2024 | 1.5200 | 1.5500 | 1.4900 | 1.5200 | 1.5200 | 5,790,100 |
| Jul 22, 2024 | 1.5300 | 1.5300 | 1.4600 | 1.5200 | 1.5200 | 4,458,100 |
| Jul 19, 2024 | 1.5500 | 1.5900 | 1.5200 | 1.5300 | 1.5300 | 4,438,300 |
| Jul 18, 2024 | 1.6000 | 1.6000 | 1.5400 | 1.5600 | 1.5600 | 2,553,000 |
| Jul 17, 2024 | 1.6100 | 1.6200 | 1.5800 | 1.6100 | 1.6100 | 2,564,100 |
| Jul 16, 2024 | 1.6300 | 1.6300 | 1.5300 | 1.6100 | 1.6100 | 5,511,800 |
| Jul 15, 2024 | 1.6300 | 1.6400 | 1.6100 | 1.6300 | 1.6300 | 1,917,600 |
| Jul 12, 2024 | 1.6200 | 1.6400 | 1.6000 | 1.6300 | 1.6300 | 2,506,200 |
| Jul 11, 2024 | 1.6300 | 1.6800 | 1.6200 | 1.6200 | 1.6200 | 10,456,400 |
| Jul 10, 2024 | 1.6200 | 1.6400 | 1.6000 | 1.6200 | 1.6200 | 3,295,000 |
| Jul 09, 2024 | 1.6300 | 1.6500 | 1.5800 | 1.6000 | 1.6000 | 3,274,300 |
| Jul 05, 2024 | 1.6100 | 1.6700 | 1.5800 | 1.6300 | 1.6300 | 11,244,200 |
| Jul 04, 2024 | 1.6000 | 1.6400 | 1.5800 | 1.6100 | 1.6100 | 7,279,600 |
| Jul 03, 2024 | 1.4600 | 1.5900 | 1.4500 | 1.5900 | 1.5900 | 12,323,400 |
| Jul 02, 2024 | 1.4700 | 1.4800 | 1.4400 | 1.4500 | 1.4500 | 4,017,600 |
| Jul 01, 2024 | 1.4300 | 1.4800 | 1.4100 | 1.4600 | 1.4600 | 4,547,800 |
| Jun 28, 2024 | 1.3800 | 1.4700 | 1.3600 | 1.4100 | 1.4100 | 6,782,700 |
| Jun 27, 2024 | 1.3800 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | 2,535,700 |
| Jun 26, 2024 | 1.3300 | 1.4000 | 1.3200 | 1.3800 | 1.3800 | 7,636,800 |
| Jun 25, 2024 | 1.3600 | 1.3800 | 1.3000 | 1.3100 | 1.3100 | 5,099,900 |
| Jun 24, 2024 | 1.4000 | 1.4100 | 1.3400 | 1.3700 | 1.3700 | 9,189,400 |
| Jun 21, 2024 | 1.4300 | 1.4400 | 1.3700 | 1.4000 | 1.4000 | 9,934,300 |
| Jun 20, 2024 | 1.4900 | 1.4900 | 1.4200 | 1.4300 | 1.4300 | 6,025,400 |
| Jun 19, 2024 | 1.4800 | 1.5200 | 1.4300 | 1.5000 | 1.5000 | 8,958,100 |
| Jun 18, 2024 | 1.5900 | 1.6100 | 1.4800 | 1.5000 | 1.5000 | 10,182,500 |
| Jun 14, 2024 | 1.6300 | 1.6400 | 1.5700 | 1.5900 | 1.5900 | 4,698,300 |
| Jun 13, 2024 | 1.6400 | 1.6800 | 1.6200 | 1.6300 | 1.6300 | 8,387,000 |
| Jun 12, 2024 | 1.6000 | 1.6500 | 1.5700 | 1.6200 | 1.6200 | 8,838,500 |
| Jun 11, 2024 | 1.7000 | 1.7000 | 1.5700 | 1.6000 | 1.6000 | 16,091,000 |
| Jun 10, 2024 | 1.6200 | 1.7500 | 1.6100 | 1.7000 | 1.7000 | 18,312,600 |
| Jun 07, 2024 | 1.5600 | 1.6300 | 1.5500 | 1.6000 | 1.6000 | 9,313,300 |
| Jun 06, 2024 | 1.4000 | 1.5600 | 1.4000 | 1.5600 | 1.5600 | 14,529,300 |
| Jun 05, 2024 | 1.4200 | 1.4400 | 1.3800 | 1.4100 | 1.4100 | 7,038,600 |
| Jun 04, 2024 | 1.3500 | 1.4700 | 1.3500 | 1.4200 | 1.4200 | 13,426,900 |
| May 31, 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 6,361,100 |
| May 30, 2024 | 1.3700 | 1.4000 | 1.3400 | 1.3800 | 1.3800 | 11,366,000 |
| May 29, 2024 | 1.3400 | 1.4100 | 1.2600 | 1.3700 | 1.3700 | 25,298,900 |
| May 28, 2024 | 1.4300 | 1.5200 | 1.2300 | 1.3500 | 1.3500 | 70,669,300 |
| May 27, 2024 | 1.4600 | 1.6100 | 1.4400 | 1.5700 | 1.5700 | 32,437,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.