A Rank Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-08	0.610	0.615	0.605	0.610	0.481	223,900
2021-11-05	0.605	0.610	0.605	0.610	0.481	269,000
2021-11-03	0.605	0.605	0.600	0.600	0.473	121,000
2021-11-02	0.600	0.610	0.600	0.605	0.477	48,200
2021-11-01	0.605	0.605	0.600	0.600	0.473	64,500
2021-10-29	0.610	0.610	0.605	0.605	0.477	137,100
2021-10-28	0.610	0.610	0.605	0.610	0.481	128,100
2021-10-27	0.620	0.620	0.610	0.610	0.481	197,400
2021-10-26	0.620	0.625	0.615	0.620	0.489	133,200
2021-10-25	0.610	0.615	0.610	0.615	0.485	160,000
2021-10-22	0.620	0.620	0.610	0.610	0.481	585,300
2021-10-21	0.620	0.630	0.620	0.630	0.497	209,000
2021-10-20	0.635	0.635	0.620	0.620	0.489	632,700

← NewerPage 18 of 18 · 1,033 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.