A Rank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.380	0.380	0.375	0.375	0.375	2,000
2026-07-23	0.380	0.385	0.380	0.385	0.385	46,300
2026-07-22	0.380	0.385	0.370	0.385	0.385	42,000
2026-07-21	0.380	0.380	0.380	0.380	0.380	0
2026-07-20	0.380	0.380	0.380	0.380	0.380	0
2026-07-17	0.380	0.385	0.380	0.380	0.380	45,000
2026-07-16	0.380	0.380	0.380	0.380	0.380	2,100
2026-07-15	0.390	0.390	0.390	0.390	0.390	5,000
2026-07-14	0.400	0.400	0.400	0.400	0.400	0
2026-07-13	0.380	0.400	0.380	0.400	0.400	1,600
2026-07-10	0.380	0.380	0.380	0.380	0.380	0
2026-07-09	0.380	0.380	0.380	0.380	0.380	0
2026-07-08	0.380	0.380	0.380	0.380	0.380	0
2026-07-07	0.380	0.380	0.380	0.380	0.380	0
2026-07-06	0.380	0.380	0.380	0.380	0.380	0
2026-07-03	0.380	0.380	0.380	0.380	0.380	5,000
2026-07-02	0.390	0.390	0.380	0.380	0.380	4,900
2026-07-01	0.390	0.390	0.390	0.390	0.390	0
2026-06-30	0.390	0.390	0.390	0.390	0.390	0
2026-06-29	0.395	0.395	0.370	0.390	0.390	4,100
2026-06-26	0.395	0.395	0.395	0.395	0.395	0
2026-06-25	0.395	0.395	0.395	0.395	0.395	100
2026-06-24	0.390	0.400	0.390	0.395	0.395	37,200
2026-06-23	0.390	0.390	0.380	0.380	0.380	12,700
2026-06-22	0.390	0.390	0.390	0.390	0.390	0
2026-06-19	0.390	0.390	0.390	0.390	0.390	9,500
2026-06-18	0.390	0.390	0.390	0.390	0.390	0
2026-06-17	0.390	0.390	0.390	0.390	0.390	0
2026-06-16	0.390	0.390	0.390	0.390	0.390	0
2026-06-15	0.390	0.390	0.390	0.390	0.390	0
2026-06-12	0.390	0.390	0.390	0.390	0.390	0
2026-06-11	0.390	0.390	0.390	0.390	0.390	100
2026-06-10	0.390	0.390	0.390	0.390	0.390	0
2026-06-09	0.390	0.390	0.390	0.390	0.390	6,600
2026-06-08	0.380	0.380	0.380	0.380	0.380	2,000
2026-06-05	0.380	0.380	0.380	0.380	0.380	0
2026-06-04	0.390	0.390	0.380	0.380	0.380	1,600
2026-06-03	0.380	0.380	0.370	0.380	0.380	45,200
2026-06-02	0.380	0.380	0.380	0.380	0.380	0
2026-06-01	0.380	0.380	0.380	0.380	0.380	0
2026-05-29	0.380	0.380	0.380	0.380	0.380	0
2026-05-28	0.380	0.380	0.380	0.380	0.380	22,500
2026-05-27	0.390	0.390	0.390	0.390	0.390	0
2026-05-26	0.390	0.390	0.390	0.390	0.390	1,000
2026-05-25	0.390	0.400	0.390	0.390	0.390	28,400
2026-05-22	0.395	0.395	0.395	0.395	0.395	71,300
2026-05-21	0.390	0.390	0.390	0.390	0.390	0
2026-05-20	0.390	0.390	0.390	0.390	0.390	2,000
2026-05-19	0.395	0.395	0.395	0.395	0.395	0
2026-05-18	0.390	0.400	0.390	0.395	0.395	90,900
2026-05-15	0.385	0.385	0.385	0.385	0.385	6,000
2026-05-14	0.380	0.380	0.380	0.380	0.380	0
2026-05-13	0.400	0.400	0.380	0.380	0.380	24,000
2026-05-12	0.400	0.400	0.400	0.400	0.400	8,000
2026-05-11	0.400	0.400	0.400	0.400	0.400	0
2026-05-08	0.400	0.400	0.400	0.400	0.400	0
2026-05-07	0.400	0.400	0.400	0.400	0.400	0
2026-05-06	0.400	0.400	0.400	0.400	0.400	800
2026-05-05	0.400	0.400	0.400	0.400	0.400	0
2026-05-04	0.400	0.400	0.400	0.400	0.400	0

← NewerPage 2 of 18 · 1,032 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.