A Rank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.460	0.460	0.460	0.460	0.460	17,300
2026-01-30	0.415	0.460	0.415	0.460	0.460	32,000
2026-01-29	0.420	0.420	0.415	0.415	0.415	13,500
2026-01-28	0.430	0.430	0.430	0.430	0.430	0
2026-01-27	0.410	0.430	0.410	0.430	0.430	220,200
2026-01-26	0.420	0.420	0.420	0.420	0.420	21,000
2026-01-23	0.410	0.410	0.410	0.410	0.410	4,000
2026-01-22	0.415	0.415	0.415	0.415	0.415	5,000
2026-01-21	0.415	0.415	0.415	0.415	0.415	30,700
2026-01-20	0.410	0.410	0.410	0.410	0.410	7,500
2026-01-19	0.425	0.425	0.425	0.425	0.425	0
2026-01-16	0.425	0.425	0.425	0.425	0.425	0
2026-01-15	0.425	0.430	0.425	0.425	0.425	57,600
2026-01-14	0.410	0.430	0.410	0.430	0.430	68,000
2026-01-13	0.425	0.425	0.425	0.425	0.425	0
2026-01-12	0.420	0.425	0.420	0.425	0.425	8,000
2026-01-09	0.420	0.420	0.410	0.420	0.420	18,500
2026-01-08	0.415	0.425	0.415	0.425	0.425	39,000
2026-01-07	0.410	0.410	0.410	0.410	0.410	47,300
2026-01-06	0.410	0.410	0.410	0.410	0.410	43,500
2026-01-05	0.390	0.390	0.390	0.390	0.390	6,800
2026-01-02	0.405	0.410	0.405	0.410	0.410	22,000
2026-01-01	0.405	0.405	0.405	0.405	0.405	0
2025-12-31	0.405	0.405	0.405	0.405	0.405	1,200
2025-12-30	0.385	0.385	0.385	0.385	0.385	0
2025-12-29	0.385	0.385	0.385	0.385	0.385	0
2025-12-26	0.385	0.385	0.385	0.385	0.385	13,000
2025-12-25	0.385	0.385	0.385	0.385	0.385	0
2025-12-24	0.395	0.395	0.385	0.385	0.385	25,000
2025-12-23	0.395	0.395	0.395	0.395	0.395	0
2025-12-22	0.390	0.395	0.375	0.395	0.395	110,100
2025-12-19	0.390	0.390	0.390	0.390	0.390	12,100
2025-12-18	0.390	0.390	0.390	0.390	0.390	4,000
2025-12-17	0.400	0.400	0.400	0.400	0.400	81,000
2025-12-16	0.400	0.400	0.400	0.400	0.400	50,000
2025-12-15	0.400	0.400	0.400	0.400	0.400	0
2025-12-12	0.400	0.400	0.400	0.400	0.400	120,000
2025-12-11	0.410	0.410	0.395	0.400	0.400	52,200
2025-12-10	0.415	0.415	0.415	0.415	0.415	40,900
2025-12-09	0.450	0.450	0.445	0.450	0.428	382,100
2025-12-08	0.445	0.445	0.445	0.445	0.423	0
2025-12-05	0.445	0.445	0.440	0.445	0.423	16,100
2025-12-04	0.445	0.445	0.445	0.445	0.423	4,900
2025-12-03	0.450	0.450	0.435	0.440	0.418	202,100
2025-12-01	0.450	0.450	0.450	0.450	0.428	47,500
2025-11-28	0.455	0.455	0.455	0.455	0.432	17,800
2025-11-27	0.460	0.460	0.460	0.460	0.437	98,000
2025-11-26	0.455	0.455	0.455	0.455	0.432	10,000
2025-11-25	0.455	0.455	0.455	0.455	0.432	36,700
2025-11-24	0.455	0.455	0.455	0.455	0.432	12,100
2025-11-21	0.460	0.460	0.460	0.460	0.437	40,000
2025-11-19	0.460	0.460	0.460	0.460	0.437	27,800
2025-11-18	0.455	0.460	0.455	0.460	0.437	32,100
2025-11-17	0.460	0.460	0.460	0.460	0.437	33,000
2025-11-14	0.460	0.460	0.460	0.460	0.437	30,000
2025-11-13	0.455	0.465	0.455	0.460	0.437	18,100
2025-11-12	0.465	0.465	0.465	0.465	0.442	10,000
2025-11-11	0.465	0.465	0.465	0.465	0.442	12,600
2025-11-10	0.460	0.460	0.460	0.460	0.437	17,900
2025-11-04	0.455	0.460	0.455	0.460	0.437	22,500

← NewerPage 4 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.