Bursa Malaysia · 5272 · stock

Ranhill Utilities Berhad (5272) stock price history

Every Bursa Malaysia trading session of Ranhill Utilities Berhad from Feb 14, 2003 to Sep 28, 2026: 5,865 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5272 data, free keyYear by year table

5272 adjusted close, 2003 to 2026

5272Ranhill Utilities Berhad
MYR 3.19+61.9% over one year
20052010201520202025
MYR 3.31
All time high, 2026
MYR 3.36
52 week high, MYR 1.62 low
5,865
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

5272 key facts

  • Ranhill Utilities Berhad (5272) closed at MYR 3.19 on Sep 28, 2026 on Bursa Malaysia.
  • 5272's all time high close is MYR 3.31, set on Sep 24, 2026; its all time low close is MYR 0.0195 on Sep 27, 2011.
  • 5272's 52 week range is MYR 1.62 to MYR 3.36.
  • 5272 returned +61.9% over the year to Sep 28, 2026 and +416.8% over five years.
  • Over ten years 5272 returned +474%, +19.1% a year compounded.
  • 5272's deepest drawdown was -92.7% from Mar 10, 2004 to Sep 27, 2011.
  • DataCedar holds 5,865 daily sessions of 5272 history from Feb 14, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5272 price chart, 2003 to 2026

5272 adjusted close, Feb 14, 2003 to Sep 28, 2026MYR 0.0195MYR 0.1068MYR 0.5836MYR 3.1920052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5272 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+27.1%
3 months+65.3%
6 months+86.5%
Year to date+93.3%
1 year+61.9%
3 years+390.8%
5 years+416.8%
10 years+474.3%
Since Feb 14, 2003+3,746%
Compound annual growth, 23.6 years+16.7%

5272 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 3.31 on Sep 24, 2026
All time low close
MYR 0.0195 on Sep 27, 2011
52 week high
MYR 3.36 on Sep 25, 2026
52 week low
MYR 1.62 on Mar 9, 2026
Deepest drawdown
-92.7% from Mar 10, 2004 to Sep 27, 2011, recovered Mar 16, 2016
Best single session
+531.3% on Mar 16, 2016
Worst single session
-21.2% on Mar 5, 2007
Volatility, 1 year annualised
36.7%
Sessions closing higher, 1 year
42%
Growth of 1 since 2003
38.5×
Best calendar year
2016, +447%
Worst calendar year
2005, -63%

5272 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Feb 14, 2003; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 1.69MYR 3.36MYR 1.62MYR 3.19+87.6%342.1M184
2025MYR 1.52MYR 2.06MYR 1.08MYR 1.70+11.8%349.6M244
2024MYR 0.9000MYR 1.75MYR 0.8900MYR 1.52+68.9%1.4B247
2023MYR 0.4281MYR 0.9800MYR 0.3999MYR 0.9000+112.6%1.2B244
2022MYR 0.5046MYR 0.5370MYR 0.3257MYR 0.4234-16.1%140.5M243
2021MYR 0.8169MYR 0.8441MYR 0.4745MYR 0.5046-38.6%213.2M245
2020MYR 0.9228MYR 0.9751MYR 0.7209MYR 0.8214-11.8%182M247
2019MYR 0.8233MYR 1.23MYR 0.7814MYR 0.9315+11.3%231.7M246
2018MYR 0.4670MYR 0.9136MYR 0.4242MYR 0.8373+64.7%464.9M243
2017MYR 0.5028MYR 0.5536MYR 0.4352MYR 0.5083+1.1%146.1M253
2016MYR 0.0918MYR 0.6601MYR 0.0918MYR 0.5028+447.5%283M250
2015MYR 0.0326MYR 0.0918MYR 0.0239MYR 0.0918+173.0%675.8M246
2014MYR 0.0239MYR 0.0684MYR 0.0228MYR 0.0336+40.9%2B247
2013MYR 0.0250MYR 0.0304MYR 0.0163MYR 0.0239-4.3%150.1M246
2012MYR 0.0293MYR 0.0402MYR 0.0228MYR 0.0250-14.8%198.3M245
2011MYR 0.0456MYR 0.0499MYR 0.0184MYR 0.0293-35.7%288.1M244
2010MYR 0.0498MYR 0.0644MYR 0.0434MYR 0.0456-8.5%155.1M249
2009MYR 0.0364MYR 0.0685MYR 0.0324MYR 0.0498+40.8%270.1M248
2008MYR 0.0597MYR 0.0670MYR 0.0354MYR 0.0354-40.7%131.1M248
2007MYR 0.0514MYR 0.1213MYR 0.0505MYR 0.0597+16.2%1.5B249
2006MYR 0.0509MYR 0.0730MYR 0.0469MYR 0.0514+2.6%516.3M259
2005MYR 0.1330MYR 0.1571MYR 0.0475MYR 0.0501-62.6%366M247
2004MYR 0.2226MYR 0.2728MYR 0.1105MYR 0.1338-39.9%326.1M262
2003MYR 0.0611MYR 0.2499MYR 0.0611MYR 0.2226n/a2.3B229

5272 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 3.19+27.1%
August 2026MYR 2.51+23.6%
July 2026MYR 2.03+3.6%
June 2026MYR 1.96-4.4%
May 2026MYR 2.05+12.6%
April 2026MYR 1.82+8.3%
March 2026MYR 1.68-3.4%
February 2026MYR 1.74+1.2%
January 2026MYR 1.72+1.2%
December 2025MYR 1.70-5.6%
November 2025MYR 1.80-2.2%
October 2025MYR 1.84-5.2%

About the 5272 data

Daily bars. 5,865 sessions from Feb 14, 2003 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 14, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5272/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5264 Malakoff Corporation Berhad
  • 5265 Oasis Harvest Corporation Berhad
  • 5269 Al-Salam Real Estate Investment Trust
  • 5271 Pecca Group Berhad
  • 5273 Chin Hin Group Berhad
  • 5274 Hong Leong Capital Berhad
  • 5275 Mynews Holdings Berhad
  • 5276 Dancomech Holdings Berhad

Common questions

5272 share price history

Start with any symbol.

Start free