A Rank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	0.540	0.545	0.510	0.525	0.431	205,900
2022-05-12	0.560	0.560	0.535	0.535	0.439	261,800
2022-05-11	0.560	0.560	0.560	0.560	0.460	7,000
2022-05-10	0.565	0.570	0.565	0.570	0.468	29,000
2022-05-06	0.550	0.570	0.550	0.570	0.468	56,500
2022-05-05	0.570	0.570	0.550	0.560	0.460	48,600
2022-04-29	0.570	0.570	0.570	0.570	0.468	5,500
2022-04-28	0.575	0.575	0.570	0.575	0.472	30,000
2022-04-27	0.580	0.580	0.580	0.580	0.476	1,000
2022-04-26	0.575	0.575	0.575	0.575	0.472	17,000
2022-04-25	0.575	0.585	0.575	0.585	0.480	26,800
2022-04-22	0.595	0.595	0.580	0.580	0.476	4,900
2022-04-21	0.585	0.585	0.585	0.585	0.480	4,000
2022-04-20	0.580	0.585	0.580	0.580	0.476	18,200
2022-04-18	0.600	0.600	0.585	0.585	0.480	40,000
2022-04-15	0.595	0.600	0.595	0.595	0.488	41,100
2022-04-13	0.590	0.600	0.590	0.595	0.488	27,300
2022-04-12	0.590	0.590	0.590	0.590	0.484	1,300
2022-04-11	0.600	0.600	0.590	0.590	0.484	7,000
2022-04-08	0.585	0.585	0.585	0.585	0.480	280,000
2022-04-07	0.585	0.590	0.585	0.590	0.484	58,000
2022-04-06	0.585	0.585	0.585	0.585	0.480	11,000
2022-04-05	0.580	0.580	0.580	0.580	0.476	40,000
2022-04-04	0.580	0.580	0.580	0.580	0.476	2,000
2022-04-01	0.575	0.580	0.575	0.575	0.472	42,500
2022-03-31	0.580	0.585	0.580	0.580	0.476	21,300
2022-03-30	0.580	0.585	0.575	0.585	0.480	11,700
2022-03-29	0.600	0.600	0.585	0.585	0.480	40,000
2022-03-28	0.590	0.590	0.580	0.590	0.484	100,000
2022-03-25	0.580	0.590	0.580	0.590	0.484	60,200
2022-03-24	0.590	0.590	0.580	0.585	0.480	86,600
2022-03-23	0.575	0.585	0.575	0.585	0.480	16,700
2022-03-22	0.570	0.570	0.570	0.570	0.468	20,000
2022-03-18	0.590	0.590	0.585	0.585	0.480	47,000
2022-03-17	0.585	0.590	0.580	0.590	0.484	53,700
2022-03-16	0.575	0.580	0.570	0.580	0.476	34,300
2022-03-15	0.570	0.595	0.560	0.595	0.488	44,100
2022-03-14	0.575	0.580	0.575	0.580	0.476	22,500
2022-03-11	0.580	0.580	0.580	0.580	0.476	40,000
2022-03-10	0.580	0.580	0.575	0.580	0.476	122,400
2022-03-09	0.560	0.590	0.560	0.590	0.484	326,500
2022-03-08	0.585	0.585	0.570	0.570	0.468	763,600
2022-03-07	0.620	0.620	0.590	0.590	0.484	350,700
2022-03-04	0.640	0.650	0.625	0.630	0.517	973,400
2022-03-03	0.620	0.640	0.600	0.640	0.525	671,200
2022-03-02	0.590	0.620	0.590	0.620	0.509	54,200
2022-03-01	0.590	0.590	0.590	0.590	0.484	20,000
2022-02-28	0.595	0.600	0.590	0.600	0.493	71,000
2022-02-25	0.600	0.610	0.600	0.605	0.497	18,400
2022-02-24	0.600	0.600	0.595	0.600	0.493	77,200
2022-02-23	0.610	0.610	0.610	0.610	0.501	10,000
2022-02-22	0.625	0.625	0.585	0.620	0.509	364,300
2022-02-21	0.640	0.640	0.620	0.625	0.513	537,900
2022-02-18	0.640	0.645	0.630	0.640	0.525	604,700
2022-02-17	0.595	0.660	0.590	0.650	0.534	587,600
2022-02-16	0.590	0.600	0.590	0.595	0.488	13,400
2022-02-15	0.575	0.600	0.575	0.600	0.493	304,200
2022-02-14	0.600	0.600	0.580	0.580	0.476	140,100
2022-02-11	0.590	0.600	0.580	0.600	0.493	127,000
2022-02-10	0.590	0.610	0.590	0.605	0.497	102,800

← NewerPage 16 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.