A Rank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.400	0.400	0.400	0.400	0.400	0
2026-04-30	0.400	0.400	0.400	0.400	0.400	9,900
2026-04-29	0.395	0.395	0.395	0.395	0.395	0
2026-04-28	0.395	0.395	0.395	0.395	0.395	3,000
2026-04-27	0.390	0.390	0.390	0.390	0.390	10,500
2026-04-24	0.385	0.385	0.385	0.385	0.385	0
2026-04-23	0.390	0.395	0.385	0.385	0.385	140,800
2026-04-22	0.390	0.400	0.380	0.390	0.390	150,300
2026-04-21	0.405	0.405	0.405	0.405	0.405	30,000
2026-04-20	0.405	0.405	0.405	0.405	0.405	0
2026-04-17	0.405	0.405	0.405	0.405	0.405	0
2026-04-16	0.415	0.420	0.405	0.405	0.405	61,000
2026-04-15	0.385	0.385	0.385	0.385	0.385	0
2026-04-14	0.385	0.385	0.385	0.385	0.385	0
2026-04-13	0.385	0.385	0.385	0.385	0.385	9,100
2026-04-10	0.390	0.390	0.385	0.385	0.385	100,000
2026-04-09	0.390	0.390	0.390	0.390	0.390	0
2026-04-08	0.390	0.390	0.390	0.390	0.390	100,000
2026-04-07	0.400	0.400	0.395	0.395	0.395	25,000
2026-04-06	0.400	0.400	0.400	0.400	0.400	0
2026-04-03	0.400	0.400	0.400	0.400	0.400	0
2026-04-02	0.400	0.400	0.400	0.400	0.400	16,700
2026-04-01	0.410	0.410	0.405	0.405	0.405	3,500
2026-03-31	0.425	0.425	0.425	0.425	0.425	0
2026-03-30	0.400	0.425	0.400	0.425	0.425	53,000
2026-03-27	0.420	0.420	0.420	0.420	0.420	23,800
2026-03-26	0.420	0.420	0.420	0.420	0.420	0
2026-03-25	0.420	0.420	0.420	0.420	0.420	1,000
2026-03-24	0.425	0.425	0.425	0.425	0.425	0
2026-03-20	0.425	0.425	0.425	0.425	0.425	0
2026-03-19	0.425	0.425	0.425	0.425	0.425	0
2026-03-18	0.400	0.425	0.395	0.425	0.425	11,200
2026-03-17	0.395	0.395	0.380	0.385	0.385	203,200
2026-03-16	0.400	0.400	0.400	0.400	0.400	0
2026-03-13	0.400	0.400	0.400	0.400	0.400	6,000
2026-03-12	0.400	0.400	0.400	0.400	0.400	10,000
2026-03-11	0.430	0.430	0.430	0.430	0.430	0
2026-03-10	0.430	0.430	0.430	0.430	0.430	500
2026-03-09	0.430	0.430	0.430	0.430	0.430	0
2026-03-06	0.430	0.430	0.430	0.430	0.430	0
2026-03-05	0.395	0.430	0.395	0.430	0.430	35,500
2026-03-04	0.395	0.395	0.395	0.395	0.395	7,800
2026-03-03	0.405	0.405	0.395	0.395	0.395	16,000
2026-03-02	0.410	0.410	0.410	0.410	0.410	4,000
2026-02-27	0.410	0.410	0.410	0.410	0.410	0
2026-02-26	0.410	0.410	0.410	0.410	0.410	0
2026-02-25	0.410	0.410	0.410	0.410	0.410	0
2026-02-24	0.410	0.410	0.410	0.410	0.410	2,000
2026-02-23	0.450	0.450	0.450	0.450	0.450	0
2026-02-20	0.415	0.450	0.400	0.450	0.450	27,400
2026-02-19	0.420	0.420	0.420	0.420	0.420	0
2026-02-16	0.420	0.420	0.420	0.420	0.420	10,000
2026-02-13	0.420	0.420	0.420	0.420	0.420	123,300
2026-02-12	0.420	0.420	0.420	0.420	0.420	20,100
2026-02-11	0.415	0.420	0.415	0.420	0.420	7,000
2026-02-10	0.450	0.450	0.450	0.450	0.450	100
2026-02-09	0.425	0.450	0.425	0.450	0.450	9,000
2026-02-06	0.425	0.425	0.425	0.425	0.425	1,000
2026-02-05	0.460	0.460	0.460	0.460	0.460	0
2026-02-04	0.460	0.460	0.460	0.460	0.460	0

← NewerPage 3 of 18 · 1,035 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.