A-Rank Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	0.44	0.47	0.44	0.47	0.47	3.30%	5,400
Aug 22, 2025	0.46	0.46	0.46	0.46	0.46	-4.21%	3,100
Aug 20, 2025	0.43	0.48	0.43	0.48	0.48	9.20%	22,100
Aug 15, 2025	0.46	0.46	0.44	0.44	0.44	-8.42%	2,000
Aug 14, 2025	0.45	0.48	0.45	0.48	0.48	-1.04%	15,100
Aug 13, 2025	0.47	0.48	0.47	0.48	0.48	11.63%	3,100
Aug 6, 2025	0.43	0.43	0.43	0.43	0.43	-	4,900
Aug 4, 2025	0.45	0.45	0.43	0.43	0.43	-	6,300
Aug 1, 2025	0.43	0.43	0.43	0.43	0.43	-	500
Jul 30, 2025	0.44	0.44	0.43	0.43	0.43	-2.27%	5,000
Jul 28, 2025	0.44	0.44	0.44	0.44	0.44	-	10,000
Jul 25, 2025	0.43	0.44	0.43	0.44	0.44	2.33%	14,100
Jul 22, 2025	0.43	0.43	0.43	0.43	0.43	1.18%	4,000
Jul 17, 2025	0.43	0.43	0.43	0.43	0.43	-1.16%	4,000
Jul 16, 2025	0.43	0.43	0.43	0.43	0.43	1.18%	28,000
Jul 15, 2025	0.45	0.45	0.43	0.43	0.43	-2.30%	2,800
Jul 4, 2025	0.45	0.45	0.44	0.44	0.44	1.16%	24,000
Jul 1, 2025	0.43	0.45	0.43	0.43	0.43	-	27,500
Jun 30, 2025	0.43	0.43	0.43	0.43	0.43	-	29,000
Jun 26, 2025	0.44	0.44	0.43	0.43	0.43	-1.15%	8,000
Jun 25, 2025	0.42	0.45	0.42	0.44	0.44	-11.22%	28,000
Jun 20, 2025	0.49	0.49	0.49	0.49	0.49	-2.00%	2,000
Jun 19, 2025	0.42	0.50	0.42	0.50	0.50	14.94%	5,100
Jun 13, 2025	0.44	0.44	0.44	0.44	0.44	-1.14%	1,000
Jun 12, 2025	0.44	0.44	0.44	0.44	0.44	-	200
Jun 10, 2025	0.44	0.44	0.44	0.44	0.44	1.15%	8,300
Jun 6, 2025	0.44	0.44	0.44	0.44	0.44	-13.00%	1,000
Jun 5, 2025	0.50	0.50	0.50	0.50	0.50	6.38%	100
Jun 3, 2025	0.51	0.51	0.47	0.47	0.47	-2.08%	300
May 30, 2025	0.47	0.48	0.47	0.48	0.48	5.49%	3,400
May 26, 2025	0.46	0.46	0.46	0.46	0.46	-1.09%	2,000
May 22, 2025	0.47	0.47	0.46	0.46	0.46	-2.13%	58,000
May 21, 2025	0.47	0.47	0.45	0.47	0.47	1.08%	14,700
May 14, 2025	0.48	0.48	0.47	0.47	0.47	-2.11%	6,000
May 13, 2025	0.48	0.48	0.48	0.48	0.48	-	8,000
May 7, 2025	0.47	0.48	0.47	0.48	0.48	-3.06%	2,200
May 5, 2025	0.46	0.49	0.45	0.49	0.49	7.69%	45,100
May 2, 2025	0.46	0.46	0.46	0.46	0.46	-	2,200
Apr 29, 2025	0.46	0.46	0.45	0.46	0.46	3.41%	41,400
Apr 25, 2025	0.44	0.44	0.44	0.44	0.44	-6.38%	7,700
Apr 24, 2025	0.44	0.47	0.44	0.47	0.47	9.30%	18,100
Apr 23, 2025	0.43	0.43	0.43	0.43	0.43	-2.27%	8,300
Apr 22, 2025	0.43	0.44	0.42	0.44	0.44	-2.22%	46,500
Apr 21, 2025	0.46	0.47	0.45	0.45	0.45	-2.17%	56,100
Apr 18, 2025	0.46	0.47	0.45	0.46	0.46	-13.21%	182,900
Apr 17, 2025	0.46	0.53	0.46	0.53	0.53	23.26%	40,100
Apr 16, 2025	0.45	0.45	0.43	0.43	0.43	-	35,300
Apr 15, 2025	0.44	0.44	0.43	0.43	0.43	-2.27%	10,400
Apr 14, 2025	0.44	0.44	0.44	0.44	0.44	6.02%	100
Apr 11, 2025	0.42	0.42	0.42	0.42	0.42	-2.35%	145,000