A Rank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	0.510	0.510	0.510	0.510	0.441	5,000
2023-08-03	0.520	0.525	0.520	0.525	0.453	2,100
2023-08-02	0.510	0.515	0.510	0.515	0.445	36,300
2023-08-01	0.515	0.515	0.515	0.515	0.445	8,600
2023-07-31	0.510	0.520	0.510	0.520	0.449	10,900
2023-07-28	0.510	0.510	0.510	0.510	0.441	60,000
2023-07-27	0.510	0.510	0.510	0.510	0.441	2,100
2023-07-26	0.515	0.525	0.515	0.525	0.453	8,500
2023-07-25	0.515	0.515	0.515	0.515	0.445	40,000
2023-07-24	0.515	0.515	0.510	0.515	0.445	71,300
2023-07-21	0.515	0.525	0.515	0.525	0.453	7,200
2023-07-18	0.515	0.515	0.515	0.515	0.445	47,000
2023-07-17	0.515	0.515	0.515	0.515	0.445	25,000
2023-07-14	0.510	0.515	0.510	0.515	0.445	112,800
2023-07-13	0.525	0.525	0.525	0.525	0.453	70,000
2023-07-11	0.535	0.535	0.535	0.535	0.462	10,000
2023-07-10	0.535	0.535	0.520	0.535	0.462	2,700
2023-07-07	0.520	0.520	0.510	0.520	0.449	6,600
2023-07-06	0.520	0.525	0.510	0.525	0.453	26,500
2023-06-28	0.525	0.540	0.525	0.540	0.466	15,000
2023-06-27	0.535	0.535	0.535	0.535	0.462	100
2023-06-26	0.520	0.525	0.520	0.525	0.453	7,800
2023-06-21	0.520	0.540	0.520	0.540	0.466	10,100
2023-06-20	0.520	0.540	0.520	0.540	0.466	20,700
2023-06-19	0.520	0.545	0.515	0.520	0.449	33,100
2023-06-16	0.515	0.540	0.515	0.525	0.453	14,700
2023-06-12	0.540	0.540	0.530	0.540	0.466	39,600
2023-06-09	0.530	0.530	0.515	0.515	0.445	14,000
2023-06-07	0.530	0.530	0.530	0.530	0.458	1,400
2023-06-02	0.530	0.530	0.530	0.530	0.458	20,000
2023-06-01	0.530	0.540	0.530	0.540	0.466	6,500
2023-05-31	0.530	0.530	0.530	0.530	0.458	6,000
2023-05-30	0.535	0.535	0.535	0.535	0.462	10,000
2023-05-29	0.530	0.530	0.530	0.530	0.458	29,000
2023-05-26	0.540	0.545	0.530	0.545	0.471	50,400
2023-05-25	0.530	0.540	0.530	0.540	0.466	13,600
2023-05-24	0.535	0.535	0.530	0.530	0.458	93,400
2023-05-23	0.535	0.535	0.530	0.535	0.462	17,000
2023-05-22	0.530	0.535	0.530	0.530	0.458	29,500
2023-05-19	0.535	0.535	0.530	0.530	0.458	30,000
2023-05-18	0.530	0.530	0.530	0.530	0.458	36,200
2023-05-17	0.535	0.535	0.535	0.535	0.462	2,000
2023-05-16	0.525	0.540	0.525	0.540	0.466	6,200
2023-05-15	0.530	0.530	0.525	0.525	0.453	111,300
2023-05-12	0.535	0.535	0.525	0.525	0.453	360,700
2023-05-11	0.535	0.535	0.535	0.535	0.462	6,000
2023-05-10	0.535	0.535	0.530	0.535	0.462	205,500
2023-05-09	0.530	0.535	0.530	0.535	0.462	14,000
2023-05-08	0.530	0.530	0.530	0.530	0.458	5,000
2023-05-05	0.540	0.540	0.530	0.530	0.458	8,100
2023-05-03	0.530	0.530	0.530	0.530	0.458	3,700
2023-05-02	0.530	0.530	0.530	0.530	0.458	8,000
2023-04-28	0.530	0.530	0.530	0.530	0.458	5,000
2023-04-27	0.520	0.540	0.520	0.530	0.458	85,200
2023-04-26	0.530	0.530	0.520	0.530	0.458	140,800
2023-04-25	0.520	0.535	0.520	0.535	0.462	12,500
2023-04-20	0.535	0.535	0.535	0.535	0.462	40,900
2023-04-19	0.535	0.535	0.530	0.535	0.462	50,200
2023-04-17	0.530	0.540	0.530	0.540	0.466	16,200
2023-04-14	0.530	0.530	0.530	0.530	0.458	4,000

← NewerPage 12 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.