A Rank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-26	0.525	0.525	0.520	0.525	0.475	174,600
2024-09-25	0.530	0.535	0.520	0.525	0.475	208,000
2024-09-24	0.510	0.510	0.505	0.510	0.462	36,000
2024-09-23	0.510	0.510	0.510	0.510	0.462	104,900
2024-09-20	0.510	0.515	0.510	0.515	0.466	189,000
2024-09-19	0.510	0.510	0.510	0.510	0.462	134,000
2024-09-18	0.510	0.510	0.510	0.510	0.462	113,000
2024-09-13	0.510	0.515	0.510	0.515	0.466	60,000
2024-09-11	0.510	0.510	0.510	0.510	0.462	64,000
2024-09-10	0.510	0.510	0.510	0.510	0.462	20,000
2024-09-09	0.505	0.510	0.505	0.510	0.462	31,200
2024-09-06	0.530	0.530	0.530	0.530	0.480	100
2024-09-05	0.510	0.510	0.505	0.505	0.457	24,000
2024-09-04	0.515	0.515	0.515	0.515	0.466	5,000
2024-09-02	0.505	0.530	0.505	0.510	0.462	17,700
2024-08-29	0.510	0.510	0.510	0.510	0.462	22,000
2024-08-26	0.530	0.530	0.530	0.530	0.480	1,000
2024-08-23	0.525	0.525	0.510	0.525	0.475	166,900
2024-08-22	0.530	0.530	0.530	0.530	0.480	50,000
2024-08-16	0.510	0.510	0.510	0.510	0.462	5,500
2024-08-15	0.510	0.510	0.510	0.510	0.462	10,000
2024-08-14	0.520	0.520	0.520	0.520	0.471	326,800
2024-08-13	0.515	0.515	0.515	0.515	0.466	8,000
2024-08-12	0.515	0.515	0.510	0.510	0.462	21,000
2024-08-09	0.520	0.525	0.515	0.515	0.466	50,000
2024-08-08	0.515	0.515	0.510	0.510	0.462	101,000
2024-08-07	0.515	0.520	0.515	0.515	0.466	78,000
2024-08-06	0.520	0.520	0.520	0.520	0.471	100
2024-08-05	0.520	0.520	0.485	0.485	0.439	238,500
2024-08-02	0.535	0.540	0.525	0.525	0.475	62,100
2024-08-01	0.535	0.535	0.535	0.535	0.484	7,000
2024-07-31	0.535	0.535	0.535	0.535	0.484	10,200
2024-07-30	0.535	0.535	0.535	0.535	0.484	14,000
2024-07-29	0.535	0.535	0.530	0.530	0.480	23,000
2024-07-26	0.545	0.545	0.530	0.530	0.480	3,400
2024-07-25	0.540	0.540	0.540	0.540	0.489	500
2024-07-24	0.545	0.545	0.545	0.545	0.493	1,000
2024-07-23	0.540	0.540	0.540	0.540	0.489	10,000
2024-07-22	0.535	0.535	0.535	0.535	0.484	139,900
2024-07-19	0.535	0.535	0.535	0.535	0.484	9,000
2024-07-18	0.540	0.540	0.540	0.540	0.489	18,500
2024-07-17	0.535	0.535	0.535	0.535	0.484	56,200
2024-07-16	0.545	0.545	0.540	0.540	0.489	76,800
2024-07-15	0.550	0.550	0.545	0.545	0.493	11,000
2024-07-12	0.550	0.550	0.550	0.550	0.498	111,800
2024-07-11	0.550	0.550	0.545	0.550	0.498	299,900
2024-07-10	0.550	0.555	0.545	0.545	0.493	99,000
2024-07-09	0.545	0.550	0.545	0.550	0.498	37,000
2024-07-04	0.540	0.540	0.540	0.540	0.489	31,000
2024-07-03	0.540	0.540	0.540	0.540	0.489	10,000
2024-07-02	0.545	0.545	0.535	0.535	0.484	20,000
2024-07-01	0.550	0.550	0.550	0.550	0.498	11,000
2024-06-28	0.545	0.550	0.545	0.550	0.498	26,900
2024-06-27	0.550	0.555	0.545	0.545	0.493	233,800
2024-06-26	0.550	0.555	0.540	0.550	0.498	383,000
2024-06-25	0.530	0.530	0.530	0.530	0.480	30,700
2024-06-24	0.530	0.530	0.530	0.530	0.480	15,500
2024-06-21	0.530	0.540	0.530	0.535	0.484	48,000
2024-06-20	0.530	0.530	0.525	0.525	0.475	59,100
2024-06-19	0.540	0.540	0.530	0.530	0.480	70,800

← NewerPage 8 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.