A Rank Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-18	0.545	0.545	0.530	0.530	0.480	263,200
2024-06-14	0.555	0.565	0.545	0.545	0.493	362,100
2024-06-13	0.550	0.565	0.550	0.550	0.498	192,600
2024-06-12	0.545	0.555	0.535	0.555	0.502	175,300
2024-06-11	0.545	0.545	0.545	0.545	0.493	84,800
2024-06-10	0.545	0.545	0.545	0.545	0.493	43,800
2024-06-07	0.550	0.550	0.550	0.550	0.498	82,000
2024-06-06	0.550	0.555	0.545	0.555	0.502	10,200
2024-06-05	0.560	0.560	0.545	0.545	0.493	325,700
2024-06-04	0.550	0.565	0.550	0.560	0.507	1,066,600
2024-05-31	0.550	0.550	0.545	0.545	0.493	23,000
2024-05-30	0.545	0.550	0.545	0.550	0.498	126,300
2024-05-29	0.550	0.550	0.550	0.550	0.498	14,700
2024-05-28	0.545	0.565	0.545	0.545	0.493	128,900
2024-05-27	0.545	0.545	0.545	0.545	0.493	51,000
2024-05-24	0.545	0.545	0.545	0.545	0.493	57,100
2024-05-23	0.545	0.545	0.545	0.545	0.493	35,000
2024-05-21	0.550	0.550	0.550	0.550	0.498	13,100
2024-05-20	0.545	0.560	0.545	0.550	0.498	291,000
2024-05-17	0.540	0.550	0.540	0.540	0.489	610,700
2024-05-16	0.535	0.540	0.535	0.535	0.484	67,000
2024-05-15	0.525	0.540	0.525	0.540	0.489	75,500
2024-05-14	0.535	0.535	0.530	0.530	0.480	106,500
2024-05-13	0.540	0.540	0.540	0.540	0.489	12,000
2024-05-10	0.530	0.540	0.530	0.540	0.489	32,700
2024-05-09	0.555	0.555	0.535	0.535	0.484	25,200
2024-05-08	0.540	0.540	0.540	0.540	0.489	10,900
2024-05-07	0.525	0.560	0.525	0.550	0.498	131,600
2024-05-06	0.530	0.530	0.525	0.525	0.475	32,000
2024-05-03	0.520	0.535	0.520	0.535	0.484	40,100
2024-05-02	0.530	0.530	0.520	0.525	0.475	49,900
2024-04-30	0.525	0.525	0.525	0.525	0.475	10,000
2024-04-25	0.530	0.530	0.530	0.530	0.480	20,000
2024-04-18	0.535	0.535	0.535	0.535	0.484	100
2024-04-16	0.530	0.530	0.520	0.525	0.475	60,000
2024-04-15	0.520	0.530	0.520	0.530	0.480	27,100
2024-04-12	0.530	0.530	0.520	0.520	0.471	19,000
2024-04-09	0.530	0.530	0.530	0.530	0.480	5,600
2024-04-08	0.530	0.535	0.530	0.530	0.480	164,800
2024-04-05	0.535	0.535	0.525	0.535	0.484	83,500
2024-04-04	0.530	0.540	0.530	0.535	0.484	166,000
2024-04-03	0.520	0.520	0.520	0.520	0.471	114,700
2024-04-02	0.525	0.525	0.525	0.525	0.475	5,000
2024-04-01	0.510	0.525	0.510	0.525	0.475	12,000
2024-03-29	0.510	0.520	0.510	0.510	0.462	120,700
2024-03-27	0.510	0.510	0.510	0.510	0.462	27,900
2024-03-26	0.525	0.525	0.510	0.510	0.462	98,100
2024-03-22	0.520	0.525	0.510	0.510	0.462	17,200
2024-03-20	0.520	0.520	0.520	0.520	0.471	20,300
2024-03-19	0.510	0.515	0.510	0.515	0.466	13,700
2024-03-18	0.510	0.510	0.510	0.510	0.462	31,500
2024-03-15	0.515	0.515	0.515	0.515	0.466	17,000
2024-03-12	0.520	0.520	0.510	0.510	0.462	7,800
2024-03-11	0.510	0.510	0.510	0.510	0.462	3,000
2024-03-07	0.515	0.515	0.515	0.515	0.466	10,000
2024-03-04	0.515	0.515	0.515	0.515	0.466	193,200
2024-02-29	0.515	0.520	0.515	0.520	0.471	19,200
2024-02-28	0.520	0.520	0.515	0.515	0.466	23,500
2024-02-27	0.525	0.525	0.515	0.520	0.471	146,800
2024-02-26	0.530	0.530	0.525	0.525	0.475	42,500

← NewerPage 9 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.