A Rank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	0.580	0.600	0.580	0.590	0.484	400,600
2022-02-08	0.570	0.570	0.565	0.565	0.464	40,000
2022-02-07	0.560	0.575	0.560	0.570	0.468	87,000
2022-02-04	0.545	0.570	0.545	0.560	0.460	38,100
2022-02-03	0.545	0.545	0.545	0.545	0.447	3,000
2022-01-28	0.540	0.560	0.540	0.545	0.447	47,800
2022-01-27	0.545	0.560	0.535	0.560	0.460	63,600
2022-01-26	0.550	0.550	0.545	0.545	0.447	125,000
2022-01-25	0.550	0.550	0.550	0.550	0.452	20,000
2022-01-24	0.550	0.550	0.550	0.550	0.452	5,700
2022-01-21	0.560	0.560	0.560	0.560	0.460	25,000
2022-01-20	0.555	0.555	0.550	0.550	0.452	131,000
2022-01-19	0.560	0.560	0.560	0.560	0.460	14,100
2022-01-17	0.560	0.570	0.560	0.570	0.468	35,000
2022-01-14	0.560	0.565	0.560	0.560	0.460	183,600
2022-01-13	0.580	0.580	0.565	0.565	0.464	147,000
2022-01-12	0.560	0.580	0.555	0.575	0.472	331,800
2022-01-11	0.550	0.560	0.550	0.560	0.460	67,400
2022-01-10	0.550	0.550	0.550	0.550	0.452	60,000
2022-01-07	0.550	0.550	0.550	0.550	0.452	50,600
2022-01-06	0.560	0.560	0.550	0.555	0.456	28,900
2022-01-05	0.540	0.555	0.540	0.555	0.456	59,000
2021-12-31	0.540	0.545	0.540	0.540	0.443	3,300
2021-12-30	0.550	0.550	0.550	0.550	0.452	107,400
2021-12-29	0.555	0.555	0.555	0.555	0.456	10,000
2021-12-28	0.545	0.545	0.545	0.545	0.447	6,000
2021-12-27	0.540	0.575	0.540	0.545	0.447	127,800
2021-12-24	0.540	0.545	0.540	0.545	0.447	36,000
2021-12-23	0.540	0.540	0.540	0.540	0.443	21,000
2021-12-22	0.540	0.540	0.540	0.540	0.443	12,000
2021-12-21	0.540	0.540	0.540	0.540	0.443	5,000
2021-12-20	0.545	0.545	0.540	0.540	0.443	115,000
2021-12-17	0.545	0.545	0.545	0.545	0.447	70,700
2021-12-16	0.535	0.540	0.535	0.540	0.443	54,300
2021-12-15	0.530	0.530	0.530	0.530	0.435	47,500
2021-12-14	0.535	0.535	0.530	0.530	0.435	18,000
2021-12-13	0.525	0.540	0.525	0.535	0.439	77,800
2021-12-10	0.530	0.540	0.530	0.530	0.435	221,600
2021-12-09	0.560	0.560	0.540	0.540	0.443	81,700
2021-12-08	0.580	0.580	0.570	0.575	0.454	73,400
2021-12-07	0.570	0.575	0.560	0.575	0.454	242,300
2021-12-06	0.575	0.575	0.565	0.565	0.446	168,100
2021-12-02	0.570	0.580	0.565	0.580	0.458	120,600
2021-12-01	0.570	0.570	0.570	0.570	0.450	63,000
2021-11-30	0.570	0.575	0.570	0.575	0.454	46,000
2021-11-29	0.585	0.585	0.550	0.570	0.450	191,800
2021-11-26	0.610	0.610	0.595	0.595	0.469	194,000
2021-11-25	0.610	0.615	0.605	0.610	0.481	130,400
2021-11-24	0.605	0.610	0.600	0.605	0.477	101,100
2021-11-23	0.605	0.610	0.605	0.605	0.477	82,200
2021-11-22	0.600	0.605	0.600	0.605	0.477	111,700
2021-11-19	0.605	0.605	0.600	0.600	0.473	136,800
2021-11-18	0.610	0.610	0.600	0.600	0.473	142,500
2021-11-17	0.605	0.605	0.605	0.605	0.477	108,600
2021-11-16	0.605	0.615	0.605	0.605	0.477	65,500
2021-11-15	0.610	0.610	0.610	0.610	0.481	70,000
2021-11-12	0.620	0.620	0.605	0.610	0.481	163,000
2021-11-11	0.610	0.610	0.605	0.610	0.481	252,600
2021-11-10	0.615	0.615	0.605	0.610	0.481	268,300
2021-11-09	0.610	0.610	0.605	0.610	0.481	141,000

← NewerPage 17 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.