Singapore markets open in 6 hours 49 minutes

A-Rank Berhad (7214.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.6600+0.0350 (+5.60%)
At close: 4:42PM MYT
Show:
Historical prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj. close**Volume
18 May 20210.63000.66500.63000.66000.66001,554,000
17 May 20210.68500.68500.62500.62500.62502,981,000
12 May 20210.69000.71500.68500.70500.70501,504,000
11 May 20210.72500.73500.68500.69500.69502,388,700
10 May 20210.78500.79000.72000.73000.73003,218,000
07 May 20210.80500.82000.77500.78500.78509,833,000
06 May 20210.75000.78500.72000.78500.78505,750,400
05 May 20210.76500.83000.74000.76000.760018,763,900
04 May 20210.73000.76000.72000.75500.75503,590,200
03 May 20210.77000.77000.70000.73000.73003,264,000
30 Apr 20210.73500.76500.72000.76000.76009,045,200
28 Apr 20210.66500.71000.66500.70500.70504,295,000
27 Apr 20210.66000.66500.64500.66000.66001,047,500
26 Apr 20210.68500.68500.65500.66000.66001,116,700
23 Apr 20210.67000.69000.67000.67500.67501,128,200
22 Apr 20210.70000.71000.67000.67000.67001,316,200
21 Apr 20210.67000.70000.65500.69500.69502,731,900
20 Apr 20210.69500.69500.66500.67000.67001,105,100
19 Apr 20210.70000.73000.67000.69000.69002,210,700
16 Apr 20210.72000.72000.68000.70500.70502,631,400
15 Apr 20210.75500.75500.71500.72000.72003,208,500
14 Apr 20210.74500.79000.73000.75500.75505,440,500
13 Apr 20210.75500.77000.71000.75000.75005,016,400
12 Apr 20210.68000.78500.67500.75000.750013,745,700
09 Apr 20210.65500.67500.63000.67500.67505,095,700
08 Apr 20210.62500.66500.59500.64500.64506,782,100
07 Apr 20210.57500.62500.57000.62000.62008,681,900
06 Apr 20210.57000.57500.56500.57500.5750269,500
05 Apr 20210.58000.58000.56500.56500.5650229,300
02 Apr 20210.55500.58000.55500.58000.5800631,200
01 Apr 20210.57500.57500.55500.55500.555090,900
31 Mar 20210.56500.56500.55000.55500.5550128,900
30 Mar 20210.58500.58500.55000.56500.5650375,900
29 Mar 20210.58000.58000.57000.57000.570078,200
26 Mar 20210.57500.58500.57500.57500.5750141,600
25 Mar 20210.57000.57500.57000.57500.5750231,500
24 Mar 20210.57500.57500.57000.57500.5750112,400
23 Mar 20210.57500.57500.57500.57500.5750147,700
22 Mar 20210.57500.57500.57000.57000.5700182,500
19 Mar 20210.57000.57000.56500.57000.570030,000
18 Mar 20210.57000.57000.56500.57000.570045,000
17 Mar 20210.57000.57000.56500.57000.570055,800
16 Mar 20210.58500.59000.57000.57000.5700110,500
15 Mar 20210.59000.59500.57000.58000.5800186,700
12 Mar 20210.57000.58000.57000.58000.5800314,400
11 Mar 20210.57000.57000.56500.57000.5700215,400
10 Mar 20210.56000.57000.56000.56500.5650223,300
09 Mar 20210.56500.56500.56000.56000.560082,000
08 Mar 20210.56500.57000.56500.56500.565023,000
05 Mar 20210.56000.57000.56000.56500.565038,100
04 Mar 20210.55500.58000.55500.57500.575033,200
03 Mar 20210.55000.57500.55000.57500.5750173,000
02 Mar 20210.57000.57000.56000.56000.5600512,600
01 Mar 20210.56500.57000.56000.56500.56501,028,100
26 Feb 20210.59000.59000.57500.57500.5750602,300
25 Feb 20210.61000.62000.59000.59500.5950858,600
24 Feb 20210.59500.60500.57500.60000.60002,706,200
23 Feb 20210.58000.59000.57000.57500.5750872,500
22 Feb 20210.57000.57500.56500.57000.57001,313,600
19 Feb 20210.54500.57000.54500.56000.56001,115,900
18 Feb 20210.54500.54500.54000.54500.5450265,700
17 Feb 20210.54500.55000.53500.55000.550047,500
16 Feb 20210.55000.55000.53000.54500.5450126,400
15 Feb 20210.52000.54500.52000.54500.545079,900
11 Feb 20210.52500.52500.52500.52500.525030,000
10 Feb 20210.52500.52500.52500.52500.525087,300
09 Feb 20210.51000.52000.51000.52000.520079,000
08 Feb 20210.50500.51000.50500.51000.510014,000
05 Feb 20210.50500.50500.50500.50500.505051,500
04 Feb 20210.50500.51000.50500.51000.510020,000
03 Feb 20210.49500.50500.49500.50000.500053,100
02 Feb 20210.49500.50000.49000.49000.490068,900
29 Jan 20210.50500.51000.50500.51000.510016,900
27 Jan 20210.51500.51500.50000.50500.505017,000
26 Jan 20210.50500.51500.50500.51000.5100169,100
25 Jan 20210.50000.51000.50000.51000.510022,200
22 Jan 20210.51000.52500.51000.52000.5200108,700
21 Jan 20210.51000.52000.51000.52000.5200179,500
20 Jan 20210.51500.52000.51000.51000.510043,200
19 Jan 20210.52000.52000.51500.51500.515090,000
18 Jan 20210.53500.54000.51500.51500.5150136,800
15 Jan 20210.54500.54500.53500.53500.5350209,000
14 Jan 20210.52000.53500.52000.53000.5300189,400
13 Jan 20210.52500.52500.51500.52000.5200452,700
12 Jan 20210.51000.54000.50500.53000.5300577,700
11 Jan 20210.50000.51000.49000.50500.5050210,000
08 Jan 20210.51500.52500.50500.50500.5050488,600
07 Jan 20210.54000.54000.52000.52000.5200682,200
06 Jan 20210.56000.56000.54000.54000.54001,235,300
05 Jan 20210.54000.54500.53500.54000.5400627,100
04 Jan 20210.58000.58000.53500.54500.54501,763,700
31 Dec 20200.58500.60000.58000.58500.5850789,700
30 Dec 20200.61000.61500.56500.59500.59502,082,600
29 Dec 20200.62000.65500.60500.61000.610012,482,000
28 Dec 20200.56500.58500.56500.58500.58501,587,000
24 Dec 20200.54000.56500.54000.55500.55501,189,000
23 Dec 20200.51500.53500.51000.53500.5350247,200
22 Dec 20200.52000.52500.51500.52000.5200216,600
21 Dec 20200.52500.55000.52500.53500.5350180,100
18 Dec 20200.53500.53500.52500.52500.5250169,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...