A Rank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.520	0.530	0.520	0.530	0.458	28,500
2022-12-19	0.530	0.530	0.530	0.530	0.458	100
2022-12-15	0.520	0.530	0.515	0.530	0.458	34,400
2022-12-14	0.520	0.525	0.520	0.525	0.453	60,600
2022-12-13	0.525	0.525	0.525	0.525	0.453	100
2022-12-09	0.525	0.525	0.520	0.520	0.449	59,100
2022-12-08	0.525	0.525	0.525	0.525	0.453	63,400
2022-12-07	0.565	0.570	0.550	0.555	0.456	296,700
2022-12-06	0.565	0.570	0.560	0.565	0.464	185,500
2022-12-05	0.575	0.575	0.570	0.570	0.468	75,100
2022-12-02	0.570	0.575	0.565	0.575	0.472	87,900
2022-12-01	0.565	0.570	0.565	0.570	0.468	18,900
2022-11-30	0.565	0.565	0.565	0.565	0.464	23,800
2022-11-29	0.565	0.570	0.560	0.565	0.464	160,400
2022-11-25	0.560	0.560	0.560	0.560	0.460	289,100
2022-11-24	0.540	0.550	0.540	0.550	0.452	159,000
2022-11-23	0.540	0.540	0.540	0.540	0.443	93,000
2022-11-22	0.540	0.540	0.540	0.540	0.443	6,100
2022-11-21	0.540	0.540	0.540	0.540	0.443	2,000
2022-11-17	0.550	0.550	0.550	0.550	0.452	23,000
2022-11-16	0.550	0.560	0.550	0.550	0.452	94,500
2022-11-15	0.545	0.545	0.545	0.545	0.447	25,000
2022-11-14	0.545	0.545	0.540	0.545	0.447	63,200
2022-11-11	0.545	0.545	0.545	0.545	0.447	7,600
2022-11-10	0.540	0.545	0.540	0.545	0.447	20,100
2022-11-09	0.545	0.545	0.545	0.545	0.447	31,300
2022-11-08	0.545	0.545	0.545	0.545	0.447	1,200
2022-11-07	0.540	0.540	0.540	0.540	0.443	148,800
2022-11-04	0.540	0.540	0.530	0.530	0.435	245,100
2022-11-02	0.530	0.540	0.530	0.530	0.435	12,600
2022-11-01	0.530	0.530	0.530	0.530	0.435	25,000
2022-10-31	0.530	0.530	0.525	0.525	0.431	42,700
2022-10-28	0.535	0.535	0.530	0.530	0.435	33,100
2022-10-26	0.525	0.530	0.525	0.530	0.435	13,100
2022-10-25	0.525	0.525	0.525	0.525	0.431	13,000
2022-10-21	0.525	0.550	0.525	0.550	0.452	4,100
2022-10-20	0.520	0.520	0.520	0.520	0.427	5,000
2022-10-19	0.515	0.515	0.515	0.515	0.423	12,000
2022-10-17	0.515	0.520	0.515	0.520	0.427	11,000
2022-10-13	0.520	0.530	0.510	0.530	0.435	75,100
2022-10-11	0.510	0.525	0.510	0.525	0.431	45,100
2022-10-07	0.525	0.525	0.525	0.525	0.431	100
2022-10-06	0.520	0.525	0.520	0.525	0.431	427,700
2022-10-05	0.525	0.525	0.520	0.520	0.427	142,000
2022-10-03	0.520	0.530	0.520	0.530	0.435	1,100
2022-09-30	0.525	0.525	0.525	0.525	0.431	20,000
2022-09-29	0.535	0.545	0.530	0.530	0.435	177,400
2022-09-28	0.530	0.535	0.530	0.530	0.435	46,000
2022-09-27	0.525	0.525	0.520	0.520	0.427	17,600
2022-09-26	0.520	0.520	0.520	0.520	0.427	10,000
2022-09-22	0.520	0.535	0.520	0.535	0.439	20,000
2022-09-21	0.520	0.520	0.520	0.520	0.427	10,000
2022-09-20	0.520	0.520	0.520	0.520	0.427	14,000
2022-09-19	0.530	0.535	0.520	0.535	0.439	15,600
2022-09-15	0.535	0.535	0.535	0.535	0.439	31,000
2022-09-14	0.525	0.525	0.525	0.525	0.431	1,000
2022-09-13	0.525	0.525	0.525	0.525	0.431	3,000
2022-09-12	0.540	0.540	0.525	0.530	0.435	109,900
2022-09-09	0.515	0.535	0.515	0.530	0.435	29,600
2022-09-08	0.530	0.530	0.520	0.525	0.431	36,200

← NewerPage 14 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.