Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.40▲ 2.32%

← 7214.KLSE stock page

A Rank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	0.610	0.610	0.605	0.610	0.481	141,000
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
2021-10-18	0.640	0.645	0.635	0.635	0.501	368,500
2021-10-15	0.660	0.660	0.635	0.640	0.505	622,900
2021-10-14	0.660	0.660	0.635	0.650	0.513	555,800

← NewerPage 18 of 18 · 1,037 trading days

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.