A-Rank Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.41	0.43	0.41	0.43	0.43	2.38%	220,200
Jan 26, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	21,000
Jan 23, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	4,000
Jan 22, 2026	0.42	0.42	0.42	0.42	0.42	-	5,000
Jan 21, 2026	0.42	0.42	0.42	0.42	0.42	1.22%	30,700
Jan 20, 2026	0.41	0.41	0.41	0.41	0.41	-3.53%	7,500
Jan 15, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	57,600
Jan 14, 2026	0.41	0.43	0.41	0.43	0.43	1.18%	68,000
Jan 12, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	8,000
Jan 9, 2026	0.42	0.42	0.41	0.42	0.42	-1.18%	18,500
Jan 8, 2026	0.42	0.43	0.42	0.43	0.43	3.66%	39,000
Jan 7, 2026	0.41	0.41	0.41	0.41	0.41	-	47,300
Jan 6, 2026	0.41	0.41	0.41	0.41	0.41	5.13%	43,500
Jan 5, 2026	0.39	0.39	0.39	0.39	0.39	-4.88%	6,800
Jan 2, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	22,000
Dec 31, 2025	0.41	0.41	0.41	0.41	0.41	5.19%	1,200
Dec 26, 2025	0.39	0.39	0.39	0.39	0.39	-	13,000
Dec 24, 2025	0.40	0.40	0.39	0.39	0.39	-2.53%	25,000
Dec 22, 2025	0.39	0.40	0.38	0.40	0.40	1.28%	110,100
Dec 19, 2025	0.39	0.39	0.39	0.39	0.39	-	12,100
Dec 18, 2025	0.39	0.39	0.39	0.39	0.39	-2.50%	4,000
Dec 17, 2025	0.40	0.40	0.40	0.40	0.40	-	81,000
Dec 16, 2025	0.40	0.40	0.40	0.40	0.40	-	50,000
Dec 12, 2025	0.40	0.40	0.40	0.40	0.40	-	120,000
Dec 11, 2025	0.41	0.41	0.40	0.40	0.40	-3.61%	52,200
Dec 10, 2025	0.42	0.42	0.42	0.42	0.42	-7.78%	40,900
Dec 9, 2025	0.45	0.45	0.45	0.45	0.43	1.12%	382,100
Dec 5, 2025	0.45	0.45	0.44	0.45	0.42	-	16,100
Dec 4, 2025	0.45	0.45	0.45	0.45	0.42	1.14%	4,900
Dec 3, 2025	0.45	0.45	0.44	0.44	0.42	-2.22%	202,100
Dec 1, 2025	0.45	0.45	0.45	0.45	0.43	-1.10%	47,500
Nov 28, 2025	0.46	0.46	0.46	0.46	0.43	-1.09%	17,800
Nov 27, 2025	0.46	0.46	0.46	0.46	0.44	1.10%	98,000
Nov 26, 2025	0.46	0.46	0.46	0.46	0.43	-	10,000
Nov 25, 2025	0.46	0.46	0.46	0.46	0.43	-	36,700
Nov 24, 2025	0.46	0.46	0.46	0.46	0.43	-1.09%	12,100
Nov 21, 2025	0.46	0.46	0.46	0.46	0.44	-	40,000
Nov 19, 2025	0.46	0.46	0.46	0.46	0.44	-	27,800
Nov 18, 2025	0.46	0.46	0.46	0.46	0.44	-	32,100
Nov 17, 2025	0.46	0.46	0.46	0.46	0.44	-	33,000
Nov 14, 2025	0.46	0.46	0.46	0.46	0.44	-	30,000
Nov 13, 2025	0.46	0.47	0.46	0.46	0.44	-1.08%	18,100
Nov 12, 2025	0.47	0.47	0.47	0.47	0.44	-	10,000
Nov 11, 2025	0.47	0.47	0.47	0.47	0.44	1.09%	12,600
Nov 10, 2025	0.46	0.46	0.46	0.46	0.44	-	17,900
Nov 4, 2025	0.46	0.46	0.46	0.46	0.44	-2.13%	22,500
Nov 3, 2025	0.46	0.47	0.46	0.47	0.45	3.30%	88,100
Oct 31, 2025	0.46	0.46	0.46	0.46	0.43	-	133,000
Oct 30, 2025	0.46	0.46	0.46	0.46	0.43	-	162,800
Oct 29, 2025	0.45	0.46	0.45	0.46	0.43	-3.19%	12,100