A Rank Bhd Recent Share Price (KLSE:7214)

3 Followers KLSE:7214 - A-Rank Bhd A Rank Bhd
Sector: Materials, Industry: Aluminum

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
22 Aug 2007	MYR	0.2619	0.3	0.2619	0.3	0.3	+0.029 (+10.54%)	5,250
21 Aug 2007	MYR	0.2714	0.2714	0.2714	0.2714	0.2714	0.0 (0.0%)	0
20 Aug 2007	MYR	0.2476	0.2714	0.2476	0.2714	0.2714	+0.031 (+12.85%)	137,550
17 Aug 2007	MYR	0.25	0.25	0.2238	0.2405	0.2405	-0.009 (-3.80%)	220,500
16 Aug 2007	MYR	0.2381	0.2571	0.2381	0.25	0.25	-0.029 (-10.27%)	75,600
15 Aug 2007	MYR	0.2786	0.2786	0.2762	0.2786	0.2786	-0.007 (-2.49%)	40,950
14 Aug 2007	MYR	0.2857	0.2857	0.2857	0.2857	0.2857	+0.007 (+2.55%)	16,590
13 Aug 2007	MYR	0.2857	0.2857	0.2786	0.2786	0.2786	0.0 (0.0%)	37
10 Aug 2007	MYR	0.2619	0.2857	0.2619	0.2786	0.2786	-0.014 (-4.88%)	25,200
9 Aug 2007	MYR	0.2905	0.2929	0.2905	0.2929	0.2929	+0.007 (+2.52%)	52,500
8 Aug 2007	MYR	0.281	0.2857	0.281	0.2857	0.2857	+0.005 (+1.67%)	81,900
7 Aug 2007	MYR	0.2905	0.2905	0.2762	0.281	0.281	-0.009 (-3.27%)	158,340
6 Aug 2007	MYR	0.2881	0.2905	0.2881	0.2905	0.2905	-0.017 (-5.41%)	102,060
3 Aug 2007	MYR	0.3	0.3071	0.2881	0.3071	0.3071	+0.002 (+0.75%)	86,520
2 Aug 2007	MYR	0.3095	0.3095	0.2952	0.3048	0.3048	0.0 (0.0%)	117,600
1 Aug 2007	MYR	0.3143	0.3143	0.3048	0.3048	0.3048	-0.009 (-3.02%)	339,360
31 Jul 2007	MYR	0.3143	0.3191	0.3095	0.3143	0.3143	+0.002 (+0.77%)	294,000
30 Jul 2007	MYR	0.3095	0.3143	0.3095	0.3119	0.3119	-0.002 (-0.76%)	366,870
27 Jul 2007	MYR	0.3191	0.3191	0.3119	0.3143	0.3143	-0.012 (-3.65%)	246,330
26 Jul 2007	MYR	0.331	0.331	0.3191	0.3262	0.3262	+0.002 (+0.74%)	646,590
25 Jul 2007	MYR	0.3286	0.3286	0.3238	0.3238	0.3238	-0.005 (-1.46%)	734,580
24 Jul 2007	MYR	0.3405	0.3405	0.3262	0.3286	0.3286	-0.012 (-3.49%)	768,600
23 Jul 2007	MYR	0.3429	0.3429	0.3381	0.3405	0.3405	0.0 (0.0%)	520,800
20 Jul 2007	MYR	0.3429	0.3524	0.3405	0.3405	0.3405	+0.002 (+0.71%)	3,324,930
19 Jul 2007	MYR	0.3429	0.3524	0.3381	0.3381	0.3381	0.0 (0.0%)	2,114,910
18 Jul 2007	MYR	0.3333	0.35	0.3286	0.3381	0.3381	+0.009 (+2.89%)	2,415,630
17 Jul 2007	MYR	0.3262	0.3333	0.3262	0.3286	0.3286	0.0 (0.0%)	1,558,200
16 Jul 2007	MYR	0.3333	0.3333	0.3095	0.3286	0.3286	-0.009 (-2.81%)	1,203,510
13 Jul 2007	MYR	0.3452	0.3476	0.3333	0.3381	0.3381	-0.005 (-1.40%)	1,019,970
12 Jul 2007	MYR	0.3429	0.3476	0.3405	0.3429	0.3429	+0.005 (+1.42%)	654,150