A-Rank Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.39	0.39	0.39	0.39	0.39	-	16,900
Aug 5, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	49,200
Aug 4, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	80,100
Jul 30, 2026	0.38	0.39	0.38	0.38	0.38	-1.32%	82,000
Jul 29, 2026	0.38	0.38	0.38	0.38	0.38	-	10,000
Jul 27, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	65,000
Jul 24, 2026	0.38	0.38	0.38	0.38	0.38	-2.60%	2,000
Jul 23, 2026	0.38	0.39	0.38	0.39	0.39	-	46,300
Jul 22, 2026	0.38	0.39	0.37	0.39	0.39	1.32%	42,000
Jul 17, 2026	0.38	0.39	0.38	0.38	0.38	-	45,000
Jul 16, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	2,100
Jul 15, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	5,000
Jul 13, 2026	0.38	0.40	0.38	0.40	0.40	5.26%	1,600
Jul 3, 2026	0.38	0.38	0.38	0.38	0.38	-	5,000
Jul 2, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	4,900
Jun 29, 2026	0.40	0.40	0.37	0.39	0.39	-1.27%	4,100
Jun 25, 2026	0.40	0.40	0.40	0.40	0.40	-	100
Jun 24, 2026	0.39	0.40	0.39	0.40	0.40	3.95%	37,200
Jun 23, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	12,700
Jun 19, 2026	0.39	0.39	0.39	0.39	0.39	-	9,500
Jun 11, 2026	0.39	0.39	0.39	0.39	0.39	-	100
Jun 9, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	6,600
Jun 8, 2026	0.38	0.38	0.38	0.38	0.38	-	2,000
Jun 4, 2026	0.39	0.39	0.38	0.38	0.38	-	1,600
Jun 3, 2026	0.38	0.38	0.37	0.38	0.38	-	45,200
May 28, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	22,500
May 26, 2026	0.39	0.39	0.39	0.39	0.39	-	1,000
May 25, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	28,400
May 22, 2026	0.40	0.40	0.40	0.40	0.40	1.28%	71,300
May 20, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	2,000
May 18, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	90,900
May 15, 2026	0.39	0.39	0.39	0.39	0.39	1.32%	6,000
May 13, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	24,000
May 12, 2026	0.40	0.40	0.40	0.40	0.40	-	8,000
May 6, 2026	0.40	0.40	0.40	0.40	0.40	-	800
Apr 30, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	9,900
Apr 28, 2026	0.40	0.40	0.40	0.40	0.40	1.28%	3,000
Apr 27, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	10,500
Apr 23, 2026	0.39	0.40	0.39	0.39	0.39	-1.28%	140,800
Apr 22, 2026	0.39	0.40	0.38	0.39	0.39	-3.70%	150,300
Apr 21, 2026	0.41	0.41	0.41	0.41	0.41	-	30,000
Apr 16, 2026	0.42	0.42	0.41	0.41	0.41	5.19%	61,000
Apr 13, 2026	0.39	0.39	0.39	0.39	0.39	-	9,100
Apr 10, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	100,000
Apr 8, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	100,000
Apr 7, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	25,000
Apr 2, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	16,700
Apr 1, 2026	0.41	0.41	0.41	0.41	0.41	-4.71%	3,500
Mar 30, 2026	0.40	0.43	0.40	0.43	0.43	1.19%	53,000
Mar 27, 2026	0.42	0.42	0.42	0.42	0.42	-	23,800