A Rank Bhd historical data

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

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
2026-09-18	0.365	0.390	0.365	0.390	0.390	4,000
2026-09-17	0.390	0.390	0.390	0.390	0.390	0
2026-09-16	0.390	0.390	0.390	0.390	0.390	0
2026-09-15	0.390	0.390	0.390	0.390	0.390	100
2026-09-14	0.390	0.390	0.380	0.380	0.380	220,000
2026-09-11	0.380	0.380	0.380	0.380	0.380	5,400
2026-09-10	0.375	0.375	0.375	0.375	0.375	0
2026-09-09	0.375	0.375	0.375	0.375	0.375	220,000
2026-09-08	0.375	0.375	0.375	0.375	0.375	0
2026-09-07	0.375	0.375	0.375	0.375	0.375	15,100
2026-09-04	0.375	0.375	0.375	0.375	0.375	1,200
2026-09-03	0.375	0.375	0.375	0.375	0.375	0
2026-09-02	0.375	0.375	0.375	0.375	0.375	30,000
2026-09-01	0.375	0.375	0.375	0.375	0.375	50,000
2026-08-31	0.375	0.375	0.375	0.375	0.375	0
2026-08-28	0.375	0.375	0.375	0.375	0.375	20,000
2026-08-27	0.380	0.380	0.380	0.380	0.380	50,000
2026-08-26	0.375	0.380	0.375	0.380	0.380	41,000
2026-08-25	0.375	0.375	0.375	0.375	0.375	0
2026-08-24	0.375	0.375	0.375	0.375	0.375	27,600
2026-08-21	0.370	0.380	0.370	0.380	0.380	21,400
2026-08-20	0.370	0.370	0.370	0.370	0.370	10,000
2026-08-19	0.380	0.380	0.370	0.370	0.370	69,000
2026-08-18	0.380	0.380	0.375	0.375	0.375	47,000
2026-08-17	0.375	0.375	0.375	0.375	0.375	68,600
2026-08-14	0.380	0.380	0.380	0.380	0.380	0
2026-08-13	0.375	0.380	0.375	0.380	0.380	39,000
2026-08-12	0.385	0.385	0.385	0.385	0.385	3,100
2026-08-11	0.385	0.385	0.385	0.385	0.385	16,900
2026-08-10	0.385	0.385	0.385	0.385	0.385	0
2026-08-07	0.385	0.385	0.385	0.385	0.385	0
2026-08-06	0.385	0.385	0.385	0.385	0.385	0
2026-08-05	0.380	0.385	0.380	0.385	0.385	49,200
2026-08-04	0.375	0.380	0.375	0.380	0.380	80,100
2026-08-03	0.375	0.375	0.375	0.375	0.375	0
2026-07-31	0.375	0.375	0.375	0.375	0.375	0
2026-07-30	0.380	0.385	0.375	0.375	0.375	82,000
2026-07-29	0.380	0.380	0.380	0.380	0.380	10,000
2026-07-28	0.380	0.380	0.380	0.380	0.380	0
2026-07-27	0.375	0.380	0.375	0.380	0.380	65,000

Page 1 of 5 · 249 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.