A Rank Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.375	0.375	0.375	0.375	0.375	10,100
2026-10-15	0.375	0.375	0.375	0.375	0.375	4,900
2026-10-14	0.370	0.370	0.370	0.370	0.370	0
2026-10-13	0.370	0.370	0.370	0.370	0.370	0
2026-10-12	0.370	0.370	0.370	0.370	0.370	20,000
2026-10-09	0.370	0.370	0.370	0.370	0.370	10,000
2026-10-08	0.380	0.380	0.370	0.370	0.370	13,000
2026-10-07	0.380	0.380	0.380	0.380	0.380	5,000
2026-10-06	0.380	0.380	0.380	0.380	0.380	0
2026-10-05	0.375	0.380	0.370	0.380	0.380	29,000
2026-10-02	0.380	0.380	0.380	0.380	0.380	2,800
2026-10-01	0.385	0.385	0.380	0.380	0.380	665,200
2026-09-30	0.385	0.385	0.385	0.385	0.385	0
2026-09-29	0.390	0.390	0.385	0.385	0.385	63,200
2026-09-28	0.390	0.390	0.390	0.390	0.390	0
2026-09-25	0.390	0.390	0.390	0.390	0.390	2,000
2026-09-24	0.390	0.390	0.390	0.390	0.390	0
2026-09-23	0.390	0.390	0.390	0.390	0.390	0
2026-09-22	0.390	0.390	0.390	0.390	0.390	0
2026-09-21	0.390	0.390	0.390	0.390	0.390	0

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.