A-Rank Berhad (7214.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.5500

+0.0050

(+0.92%)

At close: 04:23PM MYT

Time period:

28 June 2023 - 28 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 June 2024	0.5450	0.5500	0.5450	0.5500	0.5500	26,900
27 June 2024	0.5500	0.5550	0.5450	0.5450	0.5450	233,800
26 June 2024	0.5500	0.5550	0.5400	0.5500	0.5500	383,000
25 June 2024	0.5300	0.5300	0.5300	0.5300	0.5300	30,700
24 June 2024	0.5300	0.5300	0.5300	0.5300	0.5300	15,500
21 June 2024	0.5300	0.5400	0.5300	0.5350	0.5350	48,000
20 June 2024	0.5300	0.5300	0.5250	0.5250	0.5250	59,100
19 June 2024	0.5400	0.5400	0.5300	0.5300	0.5300	70,800
18 June 2024	0.5450	0.5450	0.5300	0.5300	0.5300	263,200
14 June 2024	0.5550	0.5650	0.5450	0.5450	0.5450	362,100
13 June 2024	0.5500	0.5650	0.5500	0.5500	0.5500	192,600
12 June 2024	0.5450	0.5550	0.5350	0.5550	0.5550	175,300
11 June 2024	0.5450	0.5450	0.5450	0.5450	0.5450	84,800
10 June 2024	0.5450	0.5450	0.5450	0.5450	0.5450	43,800
07 June 2024	0.5500	0.5500	0.5500	0.5500	0.5500	82,000
06 June 2024	0.5500	0.5550	0.5450	0.5550	0.5550	10,200
05 June 2024	0.5600	0.5600	0.5450	0.5450	0.5450	325,700
04 June 2024	0.5500	0.5650	0.5500	0.5600	0.5600	1,066,600
31 May 2024	0.5500	0.5500	0.5450	0.5450	0.5450	23,000
30 May 2024	0.5450	0.5500	0.5450	0.5500	0.5500	126,300
29 May 2024	0.5500	0.5500	0.5500	0.5500	0.5500	14,700
28 May 2024	0.5450	0.5650	0.5450	0.5450	0.5450	128,900
27 May 2024	0.5450	0.5450	0.5450	0.5450	0.5450	51,000
24 May 2024	0.5450	0.5450	0.5450	0.5450	0.5450	57,100
23 May 2024	0.5450	0.5450	0.5450	0.5450	0.5450	35,000
21 May 2024	0.5500	0.5500	0.5500	0.5500	0.5500	13,100
20 May 2024	0.5450	0.5600	0.5450	0.5500	0.5500	291,000
17 May 2024	0.5400	0.5500	0.5400	0.5400	0.5400	610,700
16 May 2024	0.5350	0.5400	0.5350	0.5350	0.5350	67,000
15 May 2024	0.5250	0.5400	0.5250	0.5400	0.5400	75,500
14 May 2024	0.5350	0.5350	0.5300	0.5300	0.5300	106,500
13 May 2024	0.5400	0.5400	0.5400	0.5400	0.5400	12,000
10 May 2024	0.5300	0.5400	0.5300	0.5400	0.5400	32,700
09 May 2024	0.5550	0.5550	0.5350	0.5350	0.5350	25,200
08 May 2024	0.5400	0.5400	0.5400	0.5400	0.5400	10,900
07 May 2024	0.5250	0.5600	0.5250	0.5500	0.5500	131,600
06 May 2024	0.5300	0.5300	0.5250	0.5250	0.5250	32,000
03 May 2024	0.5200	0.5350	0.5200	0.5350	0.5350	40,100
02 May 2024	0.5300	0.5300	0.5200	0.5250	0.5250	49,900
30 Apr 2024	0.5250	0.5250	0.5250	0.5250	0.5250	10,000
29 Apr 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
26 Apr 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
25 Apr 2024	0.5300	0.5300	0.5300	0.5300	0.5300	20,000
24 Apr 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
23 Apr 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
22 Apr 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
19 Apr 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
18 Apr 2024	0.5350	0.5350	0.5350	0.5350	0.5350	100
17 Apr 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
16 Apr 2024	0.5300	0.5300	0.5200	0.5250	0.5250	60,000
15 Apr 2024	0.5200	0.5300	0.5200	0.5300	0.5300	27,100
12 Apr 2024	0.5300	0.5300	0.5200	0.5200	0.5200	19,000
09 Apr 2024	0.5300	0.5300	0.5300	0.5300	0.5300	5,600
08 Apr 2024	0.5300	0.5350	0.5300	0.5300	0.5300	164,800
05 Apr 2024	0.5350	0.5350	0.5250	0.5350	0.5350	83,500
04 Apr 2024	0.5300	0.5400	0.5300	0.5350	0.5350	166,000
03 Apr 2024	0.5200	0.5200	0.5200	0.5200	0.5200	114,700
02 Apr 2024	0.5250	0.5250	0.5250	0.5250	0.5250	5,000
01 Apr 2024	0.5100	0.5250	0.5100	0.5250	0.5250	12,000
29 Mar 2024	0.5100	0.5200	0.5100	0.5100	0.5100	87,400
27 Mar 2024	0.5100	0.5100	0.5100	0.5100	0.5100	27,900
26 Mar 2024	0.5250	0.5250	0.5100	0.5100	0.5100	98,100
25 Mar 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
22 Mar 2024	0.5200	0.5250	0.5100	0.5100	0.5100	17,200
21 Mar 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
20 Mar 2024	0.5200	0.5200	0.5200	0.5200	0.5200	20,300
19 Mar 2024	0.5100	0.5150	0.5100	0.5150	0.5150	13,700
18 Mar 2024	0.5100	0.5100	0.5100	0.5100	0.5100	31,500
15 Mar 2024	0.5150	0.5150	0.5150	0.5150	0.5150	17,000
14 Mar 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
13 Mar 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
12 Mar 2024	0.5200	0.5200	0.5100	0.5100	0.5100	7,800
11 Mar 2024	0.5100	0.5100	0.5100	0.5100	0.5100	3,000
08 Mar 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
07 Mar 2024	0.5150	0.5150	0.5150	0.5150	0.5150	10,000
06 Mar 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
05 Mar 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
04 Mar 2024	0.5150	0.5150	0.5150	0.5150	0.5150	193,200
01 Mar 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
29 Feb 2024	0.5150	0.5200	0.5150	0.5200	0.5200	19,200
28 Feb 2024	0.5200	0.5200	0.5150	0.5150	0.5150	23,500
27 Feb 2024	0.5250	0.5250	0.5150	0.5200	0.5200	146,800
26 Feb 2024	0.5300	0.5300	0.5250	0.5250	0.5250	42,500
23 Feb 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
22 Feb 2024	0.5250	0.5300	0.5200	0.5300	0.5300	22,500
21 Feb 2024	0.5300	0.5300	0.5250	0.5250	0.5250	13,800
20 Feb 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
19 Feb 2024	0.5200	0.5200	0.5200	0.5200	0.5200	70,000
16 Feb 2024	0.5200	0.5200	0.5200	0.5200	0.5200	68,000
15 Feb 2024	0.5200	0.5250	0.5200	0.5250	0.5250	17,000
14 Feb 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
13 Feb 2024	0.5150	0.5200	0.5150	0.5200	0.5200	7,400
09 Feb 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
08 Feb 2024	0.5200	0.5200	0.5200	0.5200	0.5200	19,000
07 Feb 2024	0.5200	0.5200	0.5200	0.5200	0.5200	36,000
06 Feb 2024	0.5200	0.5200	0.5200	0.5200	0.5200	24,700
05 Feb 2024	0.5200	0.5200	0.5200	0.5200	0.5200	6,700
02 Feb 2024	0.5200	0.5200	0.5200	0.5200	0.5200	12,000
31 Jan 2024	0.5200	0.5200	0.5200	0.5200	0.5200	1,000
30 Jan 2024	0.5250	0.5250	0.5200	0.5250	0.5250	41,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,013.80+11.00(+0.14%)

ASX 2007,767.50+7.90(+0.10%)

AUD/USD0.6651-0.0000(-0.00%)

OIL82.64+0.90(+1.10%)

GOLD2,337.80+1.20(+0.05%)

Bitcoin AUD92,310.45+629.78(+0.69%)

A-Rank Berhad (7214.KL)

ALL ORDS
8,013.80
+11.00(+0.14%)

ASX 200
7,767.50
+7.90(+0.10%)

AUD/USD
0.6651
-0.0000(-0.00%)

OIL
82.64
+0.90(+1.10%)

GOLD
2,337.80
+1.20(+0.05%)

Bitcoin AUD
92,310.45
+629.78(+0.69%)