A Rank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.495	0.495	0.495	0.495	0.470	20,000
2025-01-21	0.510	0.510	0.510	0.510	0.485	10,000
2025-01-20	0.510	0.510	0.510	0.510	0.485	1,000
2025-01-15	0.490	0.490	0.490	0.490	0.466	13,000
2025-01-13	0.500	0.500	0.500	0.500	0.475	10,000
2025-01-09	0.500	0.500	0.500	0.500	0.475	20,000
2025-01-06	0.490	0.500	0.490	0.500	0.475	28,000
2025-01-03	0.500	0.500	0.495	0.495	0.470	28,100
2025-01-02	0.495	0.495	0.495	0.495	0.470	15,400
2024-12-31	0.495	0.495	0.495	0.495	0.470	10,000
2024-12-27	0.495	0.495	0.495	0.495	0.470	41,900
2024-12-26	0.495	0.495	0.495	0.495	0.470	61,900
2024-12-23	0.500	0.500	0.495	0.495	0.470	70,000
2024-12-20	0.500	0.500	0.500	0.500	0.475	100,000
2024-12-19	0.500	0.500	0.500	0.500	0.475	109,000
2024-12-18	0.500	0.500	0.500	0.500	0.475	101,000
2024-12-13	0.495	0.510	0.495	0.510	0.485	198,500
2024-12-12	0.500	0.500	0.500	0.500	0.475	6,000
2024-12-11	0.500	0.500	0.500	0.500	0.475	18,100
2024-12-10	0.500	0.500	0.500	0.500	0.475	16,500
2024-12-06	0.510	0.510	0.495	0.510	0.485	57,000
2024-12-04	0.505	0.510	0.505	0.510	0.485	42,000
2024-12-03	0.530	0.530	0.525	0.530	0.480	66,200
2024-12-02	0.530	0.530	0.525	0.530	0.480	91,400
2024-11-29	0.530	0.530	0.525	0.525	0.475	49,000
2024-11-28	0.530	0.530	0.530	0.530	0.480	46,000
2024-11-26	0.530	0.530	0.530	0.530	0.480	10,000
2024-11-25	0.535	0.535	0.535	0.535	0.484	100
2024-11-21	0.520	0.525	0.520	0.520	0.471	24,000
2024-11-20	0.525	0.530	0.525	0.530	0.480	40,100
2024-11-19	0.530	0.530	0.530	0.530	0.480	8,000
2024-11-18	0.530	0.530	0.530	0.530	0.480	52,600
2024-11-15	0.525	0.530	0.520	0.530	0.480	28,900
2024-11-14	0.525	0.525	0.525	0.525	0.475	25,000
2024-11-13	0.525	0.525	0.520	0.520	0.471	34,200
2024-11-12	0.530	0.530	0.530	0.530	0.480	10,000
2024-11-11	0.535	0.535	0.530	0.530	0.480	32,000
2024-11-08	0.530	0.530	0.530	0.530	0.480	34,000
2024-11-07	0.535	0.535	0.530	0.530	0.480	97,600
2024-11-06	0.535	0.535	0.530	0.530	0.480	85,700
2024-11-04	0.530	0.535	0.530	0.535	0.484	90,400
2024-11-01	0.520	0.530	0.520	0.530	0.480	31,100
2024-10-30	0.520	0.520	0.520	0.520	0.471	6,000
2024-10-29	0.520	0.520	0.520	0.520	0.471	25,900
2024-10-28	0.520	0.520	0.520	0.520	0.471	138,900
2024-10-25	0.520	0.520	0.520	0.520	0.471	4,600
2024-10-24	0.520	0.520	0.520	0.520	0.471	13,000
2024-10-23	0.520	0.520	0.520	0.520	0.471	41,900
2024-10-21	0.515	0.515	0.515	0.515	0.466	7,000
2024-10-18	0.520	0.525	0.520	0.525	0.475	11,000
2024-10-17	0.520	0.520	0.520	0.520	0.471	29,200
2024-10-16	0.515	0.515	0.515	0.515	0.466	3,000
2024-10-14	0.515	0.515	0.515	0.515	0.466	7,000
2024-10-11	0.520	0.520	0.515	0.515	0.466	53,000
2024-10-10	0.515	0.520	0.515	0.520	0.471	60,400
2024-10-08	0.515	0.525	0.515	0.520	0.471	10,000
2024-10-03	0.520	0.520	0.520	0.520	0.471	6,000
2024-10-02	0.515	0.515	0.515	0.515	0.466	36,200
2024-10-01	0.525	0.525	0.525	0.525	0.475	3,800
2024-09-27	0.525	0.525	0.520	0.520	0.471	46,900

← NewerPage 7 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.