Yahoo

Mail

Singapore markets closed

Straits Times Index
3,174.11
-13.55(-0.43%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,828.50
-48.55(-0.62%)
Bitcoin USD
64,639.04
+3,077.93(+5.00%)
CMC Crypto 200
1,333.11
+20.48(+1.56%)

A-Rank Berhad (7214.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.5350

0.0000

(0.00%)

At close: 09:36AM MYT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
29 Jan 2024	0.5200	0.5200	0.5200	0.5200	0.5200	19,000
26 Jan 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
24 Jan 2024	0.5200	0.5200	0.5200	0.5200	0.5200	24,600
23 Jan 2024	0.5200	0.5200	0.5200	0.5200	0.5200	10,000
22 Jan 2024	0.5150	0.5150	0.5100	0.5100	0.5100	27,000
19 Jan 2024	0.5100	0.5250	0.5100	0.5100	0.5100	32,800
18 Jan 2024	0.5200	0.5250	0.5150	0.5250	0.5250	203,600
17 Jan 2024	0.5200	0.5200	0.5200	0.5200	0.5200	10,000
16 Jan 2024	0.5200	0.5200	0.5200	0.5200	0.5200	5,700
15 Jan 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
12 Jan 2024	0.5250	0.5250	0.5200	0.5200	0.5200	17,400
11 Jan 2024	0.5250	0.5250	0.5250	0.5250	0.5250	44,000
10 Jan 2024	0.5200	0.5200	0.5200	0.5200	0.5200	25,000
09 Jan 2024	0.5250	0.5250	0.5250	0.5250	0.5250	12,000
08 Jan 2024	0.5250	0.5300	0.5250	0.5250	0.5250	37,300
05 Jan 2024	0.5300	0.5350	0.5250	0.5250	0.5250	59,400
04 Jan 2024	0.5250	0.5350	0.5250	0.5350	0.5350	35,000
03 Jan 2024	0.5200	0.5200	0.5150	0.5150	0.5150	110,900
02 Jan 2024	0.5250	0.5250	0.5200	0.5200	0.5200	44,000
29 Dec 2023	0.5200	0.5250	0.5200	0.5250	0.5250	11,600
28 Dec 2023	0.5250	0.5250	0.5250	0.5250	0.5250	17,000
27 Dec 2023	0.5400	0.5400	0.5400	0.5400	0.5400	2,000
26 Dec 2023	0.5150	0.5350	0.5150	0.5350	0.5350	400
22 Dec 2023	0.5100	0.5300	0.5100	0.5300	0.5300	8,900
21 Dec 2023	0.5200	0.5200	0.5200	0.5200	0.5200	16,000
20 Dec 2023	0.5300	0.5300	0.5100	0.5300	0.5300	8,100
19 Dec 2023	0.5050	0.5200	0.5050	0.5200	0.5200	5,100
18 Dec 2023	0.5200	0.5200	0.5100	0.5150	0.5150	79,600
15 Dec 2023	0.5200	0.5200	0.5200	0.5200	0.5200	100
14 Dec 2023	0.5100	0.5200	0.5100	0.5200	0.5200	32,900
13 Dec 2023	0.5100	0.5250	0.5100	0.5200	0.5200	28,700
12 Dec 2023	0.5250	0.5400	0.5100	0.5200	0.5200	84,500
11 Dec 2023	0.5350	0.5350	0.5350	0.5350	0.5350	-
08 Dec 2023	0.5350	0.5350	0.5100	0.5350	0.5350	6,200
07 Dec 2023	0.5350	0.5350	0.5150	0.5150	0.5150	60,300
07 Dec 2023	0.025 Dividend
06 Dec 2023	0.5500	0.5500	0.5400	0.5450	0.5200	229,900
05 Dec 2023	0.5550	0.5550	0.5450	0.5450	0.5200	267,100
04 Dec 2023	0.5600	0.5600	0.5450	0.5500	0.5248	26,000
01 Dec 2023	0.5450	0.5450	0.5450	0.5450	0.5200	-
30 Nov 2023	0.5400	0.5600	0.5350	0.5450	0.5200	60,000
29 Nov 2023	0.5450	0.5600	0.5350	0.5600	0.5343	61,300
28 Nov 2023	0.5650	0.5650	0.5500	0.5500	0.5248	133,100
27 Nov 2023	0.5650	0.5650	0.5450	0.5450	0.5200	20,000
24 Nov 2023	0.5600	0.5650	0.5450	0.5650	0.5391	142,400
23 Nov 2023	0.5550	0.5650	0.5550	0.5650	0.5391	16,200
22 Nov 2023	0.5550	0.5650	0.5550	0.5650	0.5391	21,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,174.11-13.55(-0.43%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,828.50-48.55(-0.62%)

Bitcoin USD64,639.04+3,077.93(+5.00%)

CMC Crypto 2001,333.11+20.48(+1.56%)

A-Rank Berhad (7214.KL)

Straits Times Index
3,174.11
-13.55(-0.43%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,828.50
-48.55(-0.62%)

Bitcoin USD
64,639.04
+3,077.93(+5.00%)

CMC Crypto 200
1,333.11
+20.48(+1.56%)