A Rank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.455	0.470	0.455	0.470	0.447	88,100
2025-10-31	0.455	0.455	0.455	0.455	0.432	133,000
2025-10-30	0.455	0.455	0.455	0.455	0.432	162,800
2025-10-29	0.450	0.455	0.450	0.455	0.432	12,100
2025-10-27	0.455	0.470	0.455	0.470	0.447	17,700
2025-10-24	0.455	0.455	0.455	0.455	0.432	54,700
2025-10-23	0.445	0.460	0.445	0.460	0.437	25,000
2025-10-22	0.455	0.455	0.450	0.450	0.428	37,800
2025-10-21	0.450	0.450	0.440	0.450	0.428	36,000
2025-10-17	0.450	0.455	0.450	0.450	0.428	123,000
2025-10-16	0.455	0.455	0.455	0.455	0.432	15,700
2025-10-15	0.450	0.460	0.450	0.455	0.432	181,800
2025-10-14	0.455	0.455	0.450	0.455	0.432	171,400
2025-10-13	0.460	0.460	0.460	0.460	0.437	28,600
2025-10-10	0.460	0.460	0.460	0.460	0.437	10,700
2025-10-09	0.460	0.460	0.460	0.460	0.437	100
2025-10-08	0.455	0.475	0.455	0.475	0.451	14,500
2025-10-07	0.460	0.460	0.455	0.455	0.432	23,700
2025-10-06	0.450	0.460	0.450	0.460	0.437	47,800
2025-10-03	0.460	0.465	0.460	0.460	0.437	21,000
2025-10-02	0.455	0.460	0.455	0.460	0.437	13,500
2025-10-01	0.460	0.460	0.460	0.460	0.437	20,700
2025-09-30	0.455	0.455	0.455	0.455	0.432	2,000
2025-09-26	0.460	0.460	0.450	0.455	0.432	38,300
2025-09-25	0.435	0.455	0.435	0.450	0.428	63,100
2025-09-23	0.420	0.430	0.420	0.430	0.409	6,000
2025-09-17	0.450	0.470	0.450	0.470	0.447	32,000
2025-09-12	0.435	0.450	0.435	0.450	0.428	28,000
2025-09-11	0.445	0.450	0.420	0.440	0.418	24,000
2025-09-10	0.415	0.415	0.415	0.415	0.394	3,000
2025-09-04	0.445	0.470	0.425	0.445	0.423	29,600
2025-09-03	0.425	0.425	0.410	0.410	0.390	30,100
2025-08-28	0.445	0.470	0.430	0.430	0.409	13,100
2025-08-27	0.435	0.470	0.435	0.470	0.447	5,400
2025-08-22	0.455	0.455	0.455	0.455	0.432	3,100
2025-08-20	0.430	0.475	0.430	0.475	0.451	22,100
2025-08-15	0.455	0.455	0.435	0.435	0.413	2,000
2025-08-14	0.445	0.475	0.445	0.475	0.451	15,100
2025-08-13	0.465	0.480	0.465	0.480	0.456	3,100
2025-08-06	0.430	0.430	0.430	0.430	0.409	4,900
2025-08-04	0.450	0.450	0.430	0.430	0.409	6,300
2025-08-01	0.430	0.430	0.430	0.430	0.409	500
2025-07-30	0.440	0.440	0.430	0.430	0.409	5,000
2025-07-28	0.440	0.440	0.440	0.440	0.418	10,000
2025-07-25	0.430	0.440	0.430	0.440	0.418	14,100
2025-07-22	0.430	0.430	0.430	0.430	0.409	4,000
2025-07-17	0.425	0.425	0.425	0.425	0.404	4,000
2025-07-16	0.430	0.430	0.430	0.430	0.409	28,000
2025-07-15	0.450	0.450	0.425	0.425	0.404	2,800
2025-07-04	0.445	0.450	0.435	0.435	0.413	24,000
2025-07-01	0.430	0.450	0.425	0.430	0.409	27,500
2025-06-30	0.430	0.430	0.430	0.430	0.409	29,000
2025-06-26	0.435	0.435	0.430	0.430	0.409	8,000
2025-06-25	0.415	0.450	0.415	0.435	0.413	28,000
2025-06-20	0.490	0.490	0.490	0.490	0.466	2,000
2025-06-19	0.420	0.500	0.420	0.500	0.475	5,100
2025-06-13	0.435	0.435	0.435	0.435	0.413	1,000
2025-06-12	0.440	0.440	0.440	0.440	0.418	200
2025-06-10	0.435	0.440	0.435	0.440	0.418	8,300
2025-06-06	0.435	0.435	0.435	0.435	0.413	1,000

← NewerPage 5 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.