A Rank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-05	0.500	0.500	0.500	0.500	0.475	100
2025-06-03	0.510	0.510	0.470	0.470	0.447	300
2025-05-30	0.470	0.480	0.470	0.480	0.456	3,400
2025-05-26	0.455	0.455	0.455	0.455	0.432	2,000
2025-05-22	0.465	0.470	0.460	0.460	0.437	58,000
2025-05-21	0.465	0.470	0.450	0.470	0.447	14,700
2025-05-14	0.475	0.475	0.465	0.465	0.442	6,000
2025-05-13	0.475	0.475	0.475	0.475	0.451	8,000
2025-05-07	0.470	0.475	0.470	0.475	0.451	2,200
2025-05-05	0.460	0.490	0.450	0.490	0.466	45,100
2025-05-02	0.455	0.455	0.455	0.455	0.432	2,200
2025-04-29	0.455	0.455	0.450	0.455	0.432	41,400
2025-04-25	0.440	0.440	0.440	0.440	0.418	7,700
2025-04-24	0.440	0.470	0.440	0.470	0.447	18,100
2025-04-23	0.430	0.430	0.430	0.430	0.409	8,300
2025-04-22	0.430	0.440	0.420	0.440	0.418	46,500
2025-04-21	0.460	0.470	0.450	0.450	0.428	56,100
2025-04-18	0.455	0.465	0.450	0.460	0.437	182,900
2025-04-17	0.455	0.530	0.455	0.530	0.504	40,100
2025-04-16	0.450	0.450	0.430	0.430	0.409	35,300
2025-04-15	0.440	0.440	0.430	0.430	0.409	10,400
2025-04-14	0.440	0.440	0.440	0.440	0.418	100
2025-04-11	0.415	0.420	0.415	0.415	0.394	145,000
2025-04-10	0.435	0.435	0.425	0.425	0.404	76,000
2025-04-09	0.420	0.425	0.410	0.410	0.390	97,700
2025-04-08	0.430	0.435	0.420	0.425	0.404	198,000
2025-04-07	0.445	0.445	0.420	0.440	0.418	280,200
2025-04-04	0.455	0.460	0.445	0.450	0.428	62,300
2025-04-03	0.455	0.455	0.455	0.455	0.432	43,900
2025-04-02	0.460	0.465	0.460	0.465	0.442	23,800
2025-03-27	0.460	0.480	0.460	0.480	0.456	38,500
2025-03-25	0.465	0.465	0.455	0.455	0.432	10,100
2025-03-24	0.465	0.465	0.465	0.465	0.442	2,000
2025-03-19	0.460	0.460	0.460	0.460	0.437	8,000
2025-03-14	0.455	0.465	0.455	0.465	0.442	22,700
2025-03-13	0.455	0.455	0.455	0.455	0.432	24,000
2025-03-12	0.450	0.455	0.450	0.450	0.428	39,500
2025-03-11	0.455	0.465	0.455	0.455	0.432	63,900
2025-03-10	0.450	0.460	0.450	0.460	0.437	135,300
2025-03-07	0.460	0.460	0.460	0.460	0.437	24,000
2025-03-06	0.460	0.460	0.460	0.460	0.437	400
2025-03-05	0.500	0.500	0.480	0.480	0.456	38,100
2025-03-04	0.475	0.475	0.460	0.475	0.451	35,400
2025-02-27	0.480	0.480	0.480	0.480	0.456	35,100
2025-02-26	0.480	0.485	0.480	0.485	0.461	45,100
2025-02-25	0.485	0.490	0.480	0.480	0.456	110,100
2025-02-24	0.490	0.490	0.475	0.485	0.461	14,900
2025-02-21	0.490	0.490	0.490	0.490	0.466	200
2025-02-20	0.485	0.485	0.485	0.485	0.461	13,000
2025-02-19	0.490	0.490	0.490	0.490	0.466	2,000
2025-02-18	0.490	0.490	0.490	0.490	0.466	20,000
2025-02-17	0.485	0.490	0.485	0.490	0.466	31,000
2025-02-14	0.500	0.500	0.500	0.500	0.475	100
2025-02-13	0.500	0.500	0.500	0.500	0.475	2,100
2025-02-10	0.490	0.495	0.490	0.490	0.466	30,800
2025-02-07	0.490	0.490	0.490	0.490	0.466	22,000
2025-02-03	0.510	0.510	0.510	0.510	0.485	2,000
2025-01-31	0.510	0.510	0.505	0.505	0.480	17,000
2025-01-27	0.500	0.505	0.500	0.505	0.480	2,000
2025-01-24	0.485	0.485	0.480	0.480	0.456	10,000

← NewerPage 6 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.