UK markets closed

Ranhill Utilities Berhad (5272.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
1.4100+0.0300 (+2.17%)
At close: 04:59PM MYT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20241.38001.47001.36001.41001.41006,782,700
27 Jun 20241.38001.39001.35001.38001.38002,535,700
26 Jun 20241.33001.40001.32001.38001.38007,636,800
25 Jun 20241.36001.38001.30001.31001.31005,099,900
24 Jun 20241.40001.41001.34001.37001.37009,189,400
21 Jun 20241.43001.44001.37001.40001.40009,934,300
20 Jun 20241.49001.49001.42001.43001.43006,025,400
19 Jun 20241.48001.52001.43001.50001.50008,958,100
18 Jun 20241.59001.61001.48001.50001.500010,182,500
14 Jun 20241.63001.64001.57001.59001.59004,698,300
13 Jun 20241.64001.68001.62001.63001.63008,387,000
12 Jun 20241.60001.65001.57001.62001.62008,838,500
11 Jun 20241.70001.70001.57001.60001.600016,091,000
10 Jun 20241.62001.75001.61001.70001.700018,312,600
07 Jun 20241.56001.63001.55001.60001.60009,313,300
06 Jun 20241.40001.56001.40001.56001.560014,529,300
05 Jun 20241.42001.44001.38001.41001.41007,038,600
04 Jun 20241.35001.47001.35001.42001.420013,426,900
31 May 20241.37001.37001.34001.34001.34006,361,100
30 May 20241.37001.40001.34001.38001.380011,366,000
29 May 20241.34001.41001.26001.37001.370025,298,900
28 May 20241.43001.52001.23001.35001.350070,669,300
27 May 20241.46001.61001.44001.57001.570032,437,300
24 May 20241.36001.50001.33001.45001.450017,862,000
23 May 20241.34001.40001.33001.38001.38003,075,700
21 May 20241.35001.36001.32001.33001.33002,750,300
20 May 20241.39001.40001.33001.35001.35005,294,500
20 May 2024100.5:100 Stock split
17 May 20241.38001.42001.38001.39001.39004,738,900
16 May 20241.37001.42001.36001.38001.38005,744,400
15 May 20241.40001.41001.36001.37001.37003,098,300
14 May 20241.36001.44001.36001.38001.38008,218,400
13 May 20241.41001.43001.34001.35001.35006,964,600
10 May 20241.43001.45001.38001.39001.39006,661,200
09 May 20241.40001.44001.39001.42001.42008,393,200
08 May 20241.38001.48001.37001.38001.380023,012,600
07 May 20241.19001.44001.19001.38001.380042,141,800
06 May 20241.18001.21001.17001.19001.19004,677,600
03 May 20241.13001.22001.13001.19001.190011,888,000
02 May 20241.12001.17001.10001.13001.13008,533,000
30 Apr 20241.11001.14001.10001.12001.12002,907,300
29 Apr 20241.12001.13001.08001.10001.10003,013,000
26 Apr 20241.09001.14001.09001.12001.12005,683,200
25 Apr 20241.02001.11001.02001.10001.10008,341,200
24 Apr 20241.00001.03001.00001.02001.0200729,700
23 Apr 20241.02001.02001.00001.00001.0000496,400
22 Apr 20240.99001.03000.99001.01001.01001,744,200
19 Apr 20241.02001.02000.98000.99000.99001,382,100
18 Apr 20241.02001.02000.99501.01001.01001,197,600
17 Apr 20240.99001.02000.98501.01001.01001,770,700
16 Apr 20241.03001.03000.98000.99000.99002,134,100
15 Apr 20241.03001.04001.01001.03001.03002,980,300
12 Apr 20241.04001.05001.03001.04001.04001,246,700
09 Apr 20241.07001.09001.04001.04001.04001,647,000
08 Apr 20241.03001.07001.03001.07001.07002,540,200
05 Apr 20241.06001.06001.03001.04001.04004,870,100
04 Apr 20241.07001.08001.05001.07001.07001,812,000
03 Apr 20241.05001.07001.05001.07001.07001,446,000
02 Apr 20241.09001.11001.04001.06001.06007,564,200
01 Apr 20241.08001.11001.08001.09001.09002,115,500
29 Mar 20241.08001.10001.07001.08001.08001,711,600
27 Mar 20241.10001.10001.07001.08001.08004,781,500
26 Mar 20241.13001.13001.10001.10001.10002,707,400
25 Mar 20241.14001.16001.12001.13001.13004,344,400
22 Mar 20241.11001.14001.11001.14001.14004,127,800
21 Mar 20241.12001.12001.11001.11001.11002,042,800
20 Mar 20241.11001.13001.10001.12001.12001,696,700
19 Mar 20241.12001.13001.11001.11001.11002,999,000
18 Mar 20241.13001.15001.12001.12001.12005,892,700
15 Mar 20241.09001.13001.08001.13001.13003,592,500
14 Mar 20241.10001.13001.08001.09001.09002,777,300
13 Mar 20241.09001.12001.08001.10001.10003,388,100
12 Mar 20241.08001.10001.07001.08001.08001,922,100
11 Mar 20241.08001.09001.07001.09001.09002,527,100
08 Mar 20241.10001.11001.07001.08001.08002,864,100
07 Mar 20241.12001.13001.09001.10001.10002,099,400
06 Mar 20241.09001.12001.07001.12001.12002,333,500
05 Mar 20241.10001.10001.08001.08001.08003,942,700
04 Mar 20241.12001.14001.09001.11001.11005,139,300
01 Mar 20241.12001.14001.11001.12001.12004,045,600
29 Feb 20241.15001.15001.11001.13001.13005,539,100
28 Feb 20241.25001.26001.13001.15001.150013,427,200
27 Feb 20241.17001.25001.16001.23001.230021,349,900
26 Feb 20241.17001.19001.16001.17001.17005,483,400
23 Feb 20241.13001.17001.13001.17001.17009,002,200
22 Feb 20241.12001.13001.10001.12001.12002,962,500
21 Feb 20241.11001.13001.11001.11001.11002,467,300
20 Feb 20241.11001.14001.11001.12001.12005,676,400
19 Feb 20241.16001.16001.12001.12001.12004,446,900
16 Feb 20241.16001.18001.14001.16001.16004,027,300
15 Feb 20241.13001.20001.12001.16001.16008,751,600
14 Feb 20241.12001.13001.11001.13001.13001,355,100
13 Feb 20241.14001.15001.11001.12001.12003,802,800
09 Feb 20241.13001.15001.12001.14001.14001,843,500
08 Feb 20241.13001.13001.09001.13001.13003,693,700
07 Feb 20241.08001.14001.06001.12001.12006,185,500
06 Feb 20241.08001.09001.06001.08001.08002,798,800
05 Feb 20241.08001.10001.05001.08001.08004,626,700
02 Feb 20241.13001.13001.10001.10001.10005,355,900
31 Jan 20241.13001.14001.12001.13001.13003,216,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...