A Rank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	0.530	0.545	0.530	0.530	0.458	101,000
2023-04-12	0.535	0.535	0.535	0.535	0.462	78,000
2023-04-11	0.530	0.550	0.530	0.550	0.475	247,400
2023-04-07	0.525	0.540	0.520	0.540	0.466	100,500
2023-04-06	0.530	0.530	0.520	0.520	0.449	10,700
2023-04-05	0.530	0.540	0.520	0.540	0.466	124,400
2023-04-04	0.525	0.530	0.520	0.520	0.449	242,000
2023-03-31	0.540	0.540	0.540	0.540	0.466	10,000
2023-03-30	0.530	0.560	0.530	0.540	0.466	224,900
2023-03-29	0.560	0.560	0.555	0.560	0.484	600
2023-03-28	0.545	0.560	0.540	0.560	0.484	77,700
2023-03-27	0.545	0.545	0.545	0.545	0.471	5,000
2023-03-24	0.545	0.545	0.545	0.545	0.471	100
2023-03-23	0.545	0.545	0.545	0.545	0.471	1,000
2023-03-22	0.550	0.550	0.500	0.535	0.462	43,000
2023-03-21	0.540	0.550	0.540	0.550	0.475	8,300
2023-03-16	0.550	0.550	0.550	0.550	0.475	5,000
2023-03-15	0.550	0.555	0.550	0.555	0.479	40,000
2023-03-14	0.530	0.555	0.530	0.555	0.479	3,900
2023-03-08	0.550	0.570	0.550	0.570	0.492	10,100
2023-03-07	0.570	0.580	0.545	0.580	0.501	15,800
2023-03-06	0.540	0.580	0.520	0.580	0.501	23,400
2023-03-03	0.540	0.575	0.540	0.570	0.492	2,300
2023-02-28	0.560	0.570	0.550	0.570	0.492	10,000
2023-02-27	0.530	0.565	0.530	0.565	0.488	76,900
2023-02-24	0.545	0.560	0.545	0.560	0.484	37,100
2023-02-23	0.565	0.565	0.565	0.565	0.488	100
2023-02-22	0.565	0.565	0.555	0.555	0.479	45,000
2023-02-21	0.560	0.565	0.550	0.565	0.488	19,500
2023-02-20	0.555	0.555	0.555	0.555	0.479	49,300
2023-02-17	0.570	0.570	0.570	0.570	0.492	14,000
2023-02-16	0.555	0.580	0.555	0.580	0.501	10,500
2023-02-15	0.555	0.580	0.555	0.580	0.501	32,400
2023-02-09	0.575	0.575	0.575	0.575	0.497	300
2023-02-08	0.580	0.580	0.550	0.570	0.492	70,600
2023-02-07	0.565	0.590	0.515	0.590	0.510	64,300
2023-02-03	0.600	0.600	0.585	0.585	0.505	38,500
2023-02-02	0.595	0.600	0.585	0.600	0.518	208,000
2023-01-31	0.580	0.600	0.570	0.600	0.518	105,800
2023-01-30	0.580	0.600	0.580	0.590	0.510	676,500
2023-01-27	0.560	0.590	0.560	0.575	0.497	904,900
2023-01-26	0.535	0.560	0.535	0.550	0.475	191,400
2023-01-25	0.530	0.535	0.530	0.535	0.462	30,000
2023-01-20	0.530	0.530	0.530	0.530	0.458	5,000
2023-01-19	0.525	0.535	0.525	0.530	0.458	33,000
2023-01-18	0.525	0.525	0.525	0.525	0.453	11,000
2023-01-16	0.525	0.530	0.525	0.530	0.458	17,200
2023-01-13	0.530	0.530	0.530	0.530	0.458	49,000
2023-01-12	0.525	0.525	0.525	0.525	0.453	20,600
2023-01-11	0.530	0.550	0.525	0.525	0.453	283,700
2023-01-10	0.520	0.520	0.520	0.520	0.449	64,400
2023-01-09	0.520	0.520	0.520	0.520	0.449	5,600
2023-01-06	0.530	0.530	0.530	0.530	0.458	27,000
2023-01-05	0.530	0.535	0.520	0.530	0.458	182,000
2023-01-04	0.510	0.510	0.510	0.510	0.441	10,000
2023-01-03	0.520	0.520	0.520	0.520	0.449	32,500
2022-12-30	0.515	0.525	0.515	0.520	0.449	86,700
2022-12-29	0.525	0.525	0.525	0.525	0.453	13,000
2022-12-28	0.515	0.530	0.510	0.530	0.458	14,100
2022-12-21	0.530	0.530	0.530	0.530	0.458	200

← NewerPage 13 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.