A Rank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.550	0.560	0.550	0.560	0.484	78,900
2023-11-10	0.550	0.555	0.550	0.550	0.475	65,300
2023-11-09	0.540	0.555	0.540	0.550	0.475	121,300
2023-11-08	0.545	0.545	0.540	0.540	0.466	203,700
2023-11-07	0.545	0.545	0.540	0.545	0.471	72,100
2023-11-06	0.540	0.545	0.540	0.545	0.471	80,000
2023-11-03	0.545	0.545	0.545	0.545	0.471	187,000
2023-11-02	0.530	0.540	0.530	0.540	0.466	297,000
2023-11-01	0.530	0.540	0.530	0.540	0.466	70,000
2023-10-30	0.530	0.540	0.530	0.540	0.466	50,200
2023-10-25	0.535	0.540	0.535	0.540	0.466	33,800
2023-10-24	0.535	0.540	0.535	0.540	0.466	13,000
2023-10-19	0.540	0.540	0.530	0.530	0.458	29,500
2023-10-18	0.540	0.540	0.540	0.540	0.466	40,500
2023-10-17	0.540	0.545	0.540	0.545	0.471	35,100
2023-10-16	0.545	0.545	0.545	0.545	0.471	19,000
2023-10-13	0.550	0.550	0.550	0.550	0.475	11,000
2023-10-11	0.555	0.555	0.550	0.550	0.475	55,500
2023-10-10	0.550	0.565	0.545	0.560	0.484	101,000
2023-10-09	0.550	0.550	0.550	0.550	0.475	31,000
2023-10-06	0.545	0.545	0.545	0.545	0.471	33,000
2023-10-05	0.545	0.545	0.545	0.545	0.471	12,000
2023-10-04	0.550	0.550	0.550	0.550	0.475	2,000
2023-10-03	0.550	0.550	0.545	0.550	0.475	75,300
2023-10-02	0.550	0.560	0.550	0.550	0.475	20,800
2023-09-29	0.570	0.570	0.550	0.550	0.475	108,400
2023-09-27	0.570	0.570	0.555	0.555	0.479	149,300
2023-09-26	0.550	0.580	0.550	0.575	0.497	170,100
2023-09-25	0.535	0.550	0.535	0.550	0.475	299,200
2023-09-21	0.530	0.530	0.520	0.520	0.449	74,000
2023-09-20	0.525	0.545	0.525	0.525	0.453	360,100
2023-09-19	0.520	0.525	0.515	0.525	0.453	64,800
2023-09-18	0.520	0.525	0.520	0.525	0.453	20,500
2023-09-15	0.515	0.520	0.515	0.520	0.449	15,100
2023-09-14	0.515	0.515	0.515	0.515	0.445	24,000
2023-09-13	0.515	0.515	0.515	0.515	0.445	14,000
2023-09-12	0.515	0.515	0.515	0.515	0.445	24,000
2023-09-11	0.520	0.520	0.515	0.515	0.445	51,000
2023-09-08	0.520	0.520	0.520	0.520	0.449	26,900
2023-09-06	0.515	0.515	0.515	0.515	0.445	20,900
2023-09-05	0.530	0.530	0.520	0.520	0.449	41,400
2023-09-04	0.530	0.530	0.530	0.530	0.458	11,700
2023-09-01	0.515	0.530	0.515	0.530	0.458	35,700
2023-08-30	0.515	0.525	0.500	0.525	0.453	102,400
2023-08-29	0.520	0.520	0.520	0.520	0.449	158,700
2023-08-28	0.520	0.520	0.515	0.520	0.449	37,000
2023-08-25	0.515	0.515	0.515	0.515	0.445	9,600
2023-08-24	0.530	0.530	0.525	0.525	0.453	74,000
2023-08-23	0.530	0.530	0.530	0.530	0.458	10,000
2023-08-22	0.530	0.530	0.530	0.530	0.458	11,000
2023-08-21	0.520	0.530	0.520	0.530	0.458	78,000
2023-08-18	0.510	0.510	0.510	0.510	0.441	10,000
2023-08-17	0.515	0.515	0.515	0.515	0.445	70,000
2023-08-16	0.515	0.515	0.515	0.515	0.445	203,000
2023-08-15	0.515	0.520	0.515	0.515	0.445	128,700
2023-08-14	0.510	0.520	0.510	0.510	0.441	36,600
2023-08-11	0.510	0.510	0.510	0.510	0.441	1,000
2023-08-10	0.520	0.520	0.515	0.515	0.445	11,300
2023-08-08	0.510	0.520	0.505	0.520	0.449	30,100
2023-08-07	0.510	0.520	0.510	0.520	0.449	7,100

← NewerPage 11 of 18 · 1,036 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.