Ranhill Utilities Bhd.(MY:5272)
RM3.200.00 (0.00%)
MY:5272
Ranhill Utilities Bhd. historical prices
RM3.20
At close:0.00 (0.00%)
Ranhill Utilities Bhd. (5272) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.20 | 3.25 | 3.20 | 3.20 | 3.20 | 0.00% | 335,200 | 0.13 |
| Nov 10, 2026 | 3.35 | 3.35 | 3.18 | 3.20 | 3.20 | -3.61% | 1,542,500 | 0.60 |
| Nov 09, 2026 | 3.32 | 3.35 | 3.20 | 3.32 | 3.32 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 3.24 | 3.35 | 3.20 | 3.32 | 3.32 | -0.90% | 1,727,300 | 0.66 |
| Nov 05, 2026 | 3.38 | 3.41 | 3.32 | 3.35 | 3.35 | -1.47% | 1,299,100 | 0.50 |
| Nov 04, 2026 | 3.20 | 3.43 | 3.20 | 3.40 | 3.40 | +6.25% | 1,469,100 | 0.56 |
| Nov 03, 2026 | 3.18 | 3.24 | 3.12 | 3.20 | 3.20 | +0.63% | 698,500 | 0.26 |
| Nov 02, 2026 | 3.23 | 3.23 | 3.11 | 3.18 | 3.18 | -1.55% | 1,129,100 | 0.42 |
| Oct 30, 2026 | 3.19 | 3.23 | 3.17 | 3.23 | 3.23 | +0.62% | 1,475,100 | 0.54 |
| Oct 29, 2026 | 3.24 | 3.24 | 3.14 | 3.21 | 3.21 | 0.00% | 254,700 | 0.09 |
| Oct 28, 2026 | 3.25 | 3.26 | 3.20 | 3.21 | 3.21 | -0.62% | 276,600 | 0.10 |
| Oct 27, 2026 | 3.12 | 3.26 | 3.12 | 3.23 | 3.23 | +2.87% | 870,700 | 0.31 |
| Oct 26, 2026 | 3.11 | 3.15 | 3.10 | 3.14 | 3.14 | +0.96% | 737,500 | 0.26 |
| Oct 23, 2026 | 3.14 | 3.14 | 3.00 | 3.11 | 3.11 | -1.27% | 1,889,500 | 0.67 |
| Oct 22, 2026 | 3.12 | 3.19 | 3.12 | 3.15 | 3.15 | +1.29% | 993,500 | 0.35 |
| Oct 21, 2026 | 3.10 | 3.14 | 3.09 | 3.11 | 3.11 | +0.32% | 794,100 | 0.28 |
| Oct 20, 2026 | 3.15 | 3.15 | 3.08 | 3.10 | 3.10 | -1.59% | 2,185,800 | 0.77 |
| Oct 19, 2026 | 3.09 | 3.15 | 3.01 | 3.15 | 3.15 | +0.32% | 2,771,400 | 0.98 |
| Oct 16, 2026 | 3.18 | 3.21 | 3.13 | 3.14 | 3.14 | -1.26% | 1,824,700 | 0.65 |
| Oct 15, 2026 | 3.18 | 3.20 | 3.13 | 3.18 | 3.18 | -1.55% | 1,515,300 | 0.54 |
| Oct 14, 2026 | 3.17 | 3.28 | 3.15 | 3.23 | 3.23 | -0.31% | 450,600 | 0.16 |
| Oct 13, 2026 | 3.27 | 3.27 | 3.13 | 3.24 | 3.24 | -0.92% | 984,100 | 0.35 |
| Oct 12, 2026 | 3.30 | 3.35 | 3.23 | 3.27 | 3.27 | -0.91% | 1,213,000 | 0.44 |
| Oct 09, 2026 | 3.35 | 3.37 | 3.30 | 3.30 | 3.30 | 0.00% | 1,239,100 | 0.45 |
| Oct 08, 2026 | 3.37 | 3.37 | 3.26 | 3.30 | 3.30 | -2.08% | 2,876,500 | 1.05 |
| Oct 07, 2026 | 3.30 | 3.39 | 3.24 | 3.37 | 3.37 | +2.12% | 1,015,700 | 0.37 |
| Oct 06, 2026 | 3.32 | 3.42 | 3.24 | 3.30 | 3.30 | -0.60% | 2,380,400 | 0.88 |
| Oct 05, 2026 | 3.24 | 3.32 | 3.23 | 3.32 | 3.32 | +1.22% | 876,700 | 0.32 |
| Oct 02, 2026 | 3.25 | 3.33 | 3.21 | 3.28 | 3.28 | +1.23% | 803,800 | 0.30 |
| Oct 01, 2026 | 3.33 | 3.36 | 3.22 | 3.24 | 3.24 | -2.70% | 709,200 | 0.26 |
| Sep 30, 2026 | 3.34 | 3.35 | 3.25 | 3.33 | 3.33 | -0.30% | 836,200 | 0.31 |
| Sep 29, 2026 | 3.19 | 3.39 | 3.19 | 3.34 | 3.34 | +4.70% | 2,710,700 | 1.01 |
| Sep 28, 2026 | 3.29 | 3.29 | 3.11 | 3.19 | 3.19 | -3.63% | 1,546,200 | 0.58 |
| Sep 25, 2026 | 3.29 | 3.36 | 3.27 | 3.31 | 3.31 | 0.00% | 2,194,100 | 0.83 |
| Sep 24, 2026 | 3.20 | 3.32 | 3.18 | 3.31 | 3.31 | +2.80% | 1,660,600 | 0.63 |
| Sep 23, 2026 | 3.25 | 3.25 | 3.15 | 3.22 | 3.22 | -0.31% | 843,900 | 0.32 |
| Sep 22, 2026 | 3.15 | 3.25 | 3.12 | 3.23 | 3.23 | +2.54% | 2,356,900 | 0.90 |
| Sep 21, 2026 | 2.91 | 3.15 | 2.90 | 3.15 | 3.15 | +8.25% | 3,669,600 | 1.43 |
| Sep 18, 2026 | 2.82 | 2.93 | 2.81 | 2.91 | 2.91 | +3.19% | 2,478,700 | 0.97 |
| Sep 17, 2026 | 2.79 | 2.85 | 2.76 | 2.82 | 2.82 | +1.44% | 1,658,800 | 0.65 |
| Sep 16, 2026 | 2.78 | 2.87 | 2.78 | 2.78 | 2.78 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 2.83 | 2.87 | 2.78 | 2.78 | 2.78 | -1.77% | 1,877,400 | 0.72 |
| Sep 14, 2026 | 2.85 | 2.86 | 2.78 | 2.83 | 2.83 | -0.70% | 1,304,900 | 0.50 |
| Sep 11, 2026 | 2.94 | 2.94 | 2.81 | 2.85 | 2.85 | -3.72% | 2,520,200 | 0.96 |
| Sep 10, 2026 | 2.85 | 2.99 | 2.82 | 2.96 | 2.96 | +3.86% | 4,995,300 | 1.95 |
| Sep 09, 2026 | 2.64 | 2.89 | 2.63 | 2.85 | 2.85 | +8.37% | 6,990,700 | 2.81 |
| Sep 08, 2026 | 2.63 | 2.65 | 2.55 | 2.63 | 2.63 | 0.00% | 1,398,100 | 0.56 |
| Sep 07, 2026 | 2.62 | 2.66 | 2.60 | 2.63 | 2.63 | 0.00% | 1,718,800 | 0.69 |
| Sep 04, 2026 | 2.58 | 2.66 | 2.54 | 2.63 | 2.63 | +1.94% | 2,669,300 | 1.08 |
| Sep 03, 2026 | 2.52 | 2.60 | 2.51 | 2.58 | 2.58 | +1.98% | 3,180,800 | 1.30 |
