A Rank Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	0.530	0.530	0.525	0.525	0.475	42,500
2024-02-22	0.525	0.530	0.520	0.530	0.480	22,500
2024-02-21	0.530	0.530	0.525	0.525	0.475	13,800
2024-02-19	0.520	0.520	0.520	0.520	0.471	70,000
2024-02-16	0.520	0.520	0.520	0.520	0.471	68,000
2024-02-15	0.520	0.525	0.520	0.525	0.475	17,000
2024-02-13	0.515	0.520	0.515	0.520	0.471	7,400
2024-02-08	0.520	0.520	0.520	0.520	0.471	19,000
2024-02-07	0.520	0.520	0.520	0.520	0.471	36,000
2024-02-06	0.520	0.520	0.520	0.520	0.471	24,700
2024-02-05	0.520	0.520	0.520	0.520	0.471	6,700
2024-02-02	0.520	0.520	0.520	0.520	0.471	12,000
2024-01-31	0.520	0.520	0.520	0.520	0.471	1,000
2024-01-30	0.525	0.525	0.520	0.525	0.475	41,300
2024-01-29	0.520	0.520	0.520	0.520	0.471	19,000
2024-01-24	0.520	0.520	0.520	0.520	0.471	24,600
2024-01-23	0.520	0.520	0.520	0.520	0.471	10,000
2024-01-22	0.515	0.515	0.510	0.510	0.462	27,000
2024-01-19	0.510	0.525	0.510	0.510	0.462	32,800
2024-01-18	0.520	0.525	0.515	0.525	0.475	203,600
2024-01-17	0.520	0.520	0.520	0.520	0.471	10,000
2024-01-16	0.520	0.520	0.520	0.520	0.471	5,700
2024-01-12	0.525	0.525	0.520	0.520	0.471	17,400
2024-01-11	0.525	0.525	0.525	0.525	0.475	44,000
2024-01-10	0.520	0.520	0.520	0.520	0.471	25,000
2024-01-09	0.525	0.525	0.525	0.525	0.475	12,000
2024-01-08	0.525	0.530	0.525	0.525	0.475	37,300
2024-01-05	0.530	0.535	0.525	0.525	0.475	59,400
2024-01-04	0.525	0.535	0.525	0.535	0.484	35,000
2024-01-03	0.520	0.520	0.515	0.515	0.466	110,900
2024-01-02	0.525	0.525	0.520	0.520	0.471	44,000
2023-12-29	0.520	0.525	0.520	0.525	0.475	11,600
2023-12-28	0.525	0.525	0.525	0.525	0.475	17,000
2023-12-27	0.540	0.540	0.540	0.540	0.489	2,000
2023-12-26	0.515	0.535	0.515	0.535	0.484	400
2023-12-22	0.510	0.530	0.510	0.530	0.480	8,900
2023-12-21	0.520	0.520	0.520	0.520	0.471	16,000
2023-12-20	0.530	0.530	0.510	0.530	0.480	8,100
2023-12-19	0.505	0.520	0.505	0.520	0.471	5,100
2023-12-18	0.520	0.520	0.510	0.515	0.466	79,600
2023-12-15	0.520	0.520	0.520	0.520	0.471	100
2023-12-14	0.510	0.520	0.510	0.520	0.471	32,900
2023-12-13	0.510	0.525	0.510	0.520	0.471	28,700
2023-12-12	0.525	0.540	0.510	0.520	0.471	84,500
2023-12-08	0.535	0.535	0.510	0.535	0.484	6,200
2023-12-07	0.535	0.535	0.515	0.515	0.466	60,300
2023-12-06	0.550	0.550	0.540	0.545	0.471	229,900
2023-12-05	0.555	0.555	0.545	0.545	0.471	267,100
2023-12-04	0.560	0.560	0.545	0.550	0.475	26,000
2023-11-30	0.540	0.560	0.535	0.545	0.471	60,000
2023-11-29	0.545	0.560	0.535	0.560	0.484	61,300
2023-11-28	0.565	0.565	0.550	0.550	0.475	133,100
2023-11-27	0.565	0.565	0.545	0.545	0.471	20,000
2023-11-24	0.560	0.565	0.545	0.565	0.488	142,400
2023-11-23	0.555	0.565	0.555	0.565	0.488	16,200
2023-11-22	0.555	0.565	0.555	0.565	0.488	21,000
2023-11-21	0.565	0.565	0.555	0.555	0.479	38,000
2023-11-17	0.570	0.570	0.560	0.565	0.488	80,300
2023-11-16	0.570	0.570	0.560	0.570	0.492	314,000
2023-11-15	0.560	0.575	0.555	0.565	0.488	128,600

← NewerPage 10 of 18 · 1,033 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-10	0.0225 MYR
2024-12-04	0.0250 MYR
2023-12-07	0.0250 MYR
2022-12-08	0.0275 MYR
2021-12-09	0.0225 MYR
2020-12-10	0.0200 MYR
2019-12-05	0.0250 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.