A Rank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	0.530	0.530	0.530	0.530	0.435	10,000
2022-09-01	0.525	0.530	0.520	0.530	0.435	32,100
2022-08-30	0.535	0.535	0.535	0.535	0.439	100
2022-08-29	0.520	0.535	0.520	0.535	0.439	14,800
2022-08-26	0.530	0.535	0.530	0.535	0.439	120,700
2022-08-25	0.515	0.515	0.515	0.515	0.423	400
2022-08-23	0.515	0.515	0.515	0.515	0.423	7,000
2022-08-22	0.520	0.520	0.515	0.515	0.423	53,700
2022-08-19	0.530	0.530	0.520	0.520	0.427	66,600
2022-08-18	0.525	0.525	0.515	0.515	0.423	69,500
2022-08-17	0.530	0.530	0.530	0.530	0.435	18,000
2022-08-16	0.530	0.530	0.530	0.530	0.435	20,000
2022-08-15	0.540	0.540	0.520	0.520	0.427	15,000
2022-08-12	0.515	0.515	0.515	0.515	0.423	4,000
2022-08-10	0.520	0.520	0.520	0.520	0.427	20,000
2022-08-09	0.540	0.540	0.540	0.540	0.443	100
2022-08-02	0.540	0.540	0.540	0.540	0.443	3,000
2022-08-01	0.520	0.530	0.520	0.530	0.435	15,700
2022-07-29	0.520	0.520	0.520	0.520	0.427	6,500
2022-07-28	0.520	0.520	0.520	0.520	0.427	30,100
2022-07-27	0.515	0.520	0.515	0.520	0.427	11,900
2022-07-26	0.520	0.520	0.520	0.520	0.427	5,000
2022-07-25	0.500	0.525	0.500	0.525	0.431	10,100
2022-07-22	0.515	0.515	0.505	0.505	0.415	12,000
2022-07-20	0.530	0.530	0.530	0.530	0.435	100
2022-07-19	0.500	0.500	0.500	0.500	0.410	33,000
2022-07-18	0.540	0.540	0.540	0.540	0.443	100
2022-07-12	0.500	0.530	0.500	0.530	0.435	3,500
2022-07-08	0.500	0.500	0.500	0.500	0.410	2,500
2022-07-07	0.505	0.505	0.505	0.505	0.415	10,900
2022-07-06	0.550	0.550	0.530	0.540	0.443	10,100
2022-07-05	0.505	0.505	0.505	0.505	0.415	5,200
2022-07-04	0.510	0.510	0.510	0.510	0.419	5,000
2022-06-30	0.505	0.530	0.505	0.530	0.435	28,700
2022-06-28	0.500	0.500	0.500	0.500	0.410	5,000
2022-06-27	0.560	0.560	0.500	0.500	0.410	29,100
2022-06-24	0.505	0.505	0.505	0.505	0.415	12,000
2022-06-23	0.505	0.510	0.505	0.510	0.419	16,900
2022-06-22	0.515	0.515	0.515	0.515	0.423	11,000
2022-06-20	0.505	0.515	0.505	0.515	0.423	2,300
2022-06-17	0.500	0.520	0.500	0.520	0.427	38,000
2022-06-15	0.500	0.520	0.500	0.520	0.427	24,600
2022-06-14	0.520	0.520	0.520	0.520	0.427	54,700
2022-06-13	0.520	0.520	0.520	0.520	0.427	16,500
2022-06-10	0.525	0.540	0.510	0.540	0.443	126,000
2022-06-09	0.525	0.525	0.525	0.525	0.431	1,000
2022-06-08	0.525	0.525	0.525	0.525	0.431	5,000
2022-06-07	0.520	0.525	0.520	0.525	0.431	35,300
2022-06-03	0.540	0.540	0.520	0.520	0.427	3,200
2022-06-02	0.520	0.540	0.520	0.540	0.443	5,100
2022-06-01	0.515	0.515	0.515	0.515	0.423	2,800
2022-05-31	0.515	0.515	0.515	0.515	0.423	47,700
2022-05-27	0.510	0.515	0.510	0.515	0.423	2,700
2022-05-26	0.515	0.515	0.515	0.515	0.423	20,000
2022-05-25	0.520	0.520	0.515	0.515	0.423	23,200
2022-05-23	0.525	0.525	0.510	0.510	0.419	40,600
2022-05-20	0.525	0.530	0.520	0.525	0.431	28,000
2022-05-19	0.525	0.530	0.515	0.520	0.427	101,200
2022-05-18	0.530	0.560	0.505	0.560	0.460	117,700
2022-05-17	0.525	0.525	0.525	0.525	0.431	21,200

← NewerPage 15 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.