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
7 Mar 2019	MYR	0.52	0.52	0.515	0.515	0.515	-0.005 (-0.96%)	39,600
6 Mar 2019	MYR	0.52	0.52	0.52	0.52	0.52	0.0 (0.0%)	37,800
5 Mar 2019	MYR	0.52	0.52	0.515	0.52	0.52	0.0 (0.0%)	40,000
4 Mar 2019	MYR	0.525	0.53	0.52	0.52	0.52	-0.01 (-1.89%)	58,200
1 Mar 2019	MYR	0.53	0.53	0.53	0.53	0.53	-0.005 (-0.93%)	72,000
28 Feb 2019	MYR	0.54	0.54	0.535	0.535	0.535	+0.005 (+0.94%)	148,000
27 Feb 2019	MYR	0.53	0.53	0.53	0.53	0.53	0.0 (0.0%)	0
26 Feb 2019	MYR	0.53	0.535	0.53	0.53	0.53	-0.005 (-0.93%)	100,000
25 Feb 2019	MYR	0.53	0.535	0.53	0.535	0.535	-0.015 (-2.73%)	91,800
22 Feb 2019	MYR	0.55	0.55	0.55	0.55	0.55	0.0 (0.0%)	0
21 Feb 2019	MYR	0.54	0.55	0.54	0.55	0.55	0.0 (0.0%)	61,400
20 Feb 2019	MYR	0.54	0.55	0.53	0.55	0.55	+0.02 (+3.77%)	160,400
19 Feb 2019	MYR	0.54	0.54	0.525	0.53	0.53	+0.01 (+1.92%)	106,600
18 Feb 2019	MYR	0.52	0.52	0.52	0.52	0.52	0.0 (0.0%)	6,000
15 Feb 2019	MYR	0.53	0.53	0.52	0.52	0.52	0.0 (0.0%)	11,900
14 Feb 2019	MYR	0.52	0.53	0.52	0.52	0.52	0.0 (0.0%)	110,600
13 Feb 2019	MYR	0.515	0.52	0.515	0.52	0.52	0.0 (0.0%)	17,400
12 Feb 2019	MYR	0.52	0.52	0.52	0.52	0.52	0.0 (0.0%)	40,600
11 Feb 2019	MYR	0.54	0.54	0.52	0.52	0.52	+0.01 (+1.96%)	21,900
8 Feb 2019	MYR	0.52	0.52	0.51	0.51	0.51	0.0 (0.0%)	80,000
7 Feb 2019	MYR	0.52	0.52	0.51	0.51	0.51	-0.015 (-2.86%)	94,600
4 Feb 2019	MYR	0.53	0.53	0.525	0.525	0.525	-0.005 (-0.94%)	12,800
31 Jan 2019	MYR	0.53	0.53	0.53	0.53	0.53	0.0 (0.0%)	5,000
30 Jan 2019	MYR	0.53	0.53	0.53	0.53	0.53	0.0 (0.0%)	0
29 Jan 2019	MYR	0.55	0.55	0.525	0.53	0.53	+0.005 (+0.95%)	22,600
28 Jan 2019	MYR	0.525	0.525	0.525	0.525	0.525	-0.01 (-1.87%)	29,400
25 Jan 2019	MYR	0.535	0.535	0.535	0.535	0.535	0.0 (0.0%)	0
24 Jan 2019	MYR	0.535	0.535	0.535	0.535	0.535	+0.015 (+2.88%)	24,000
23 Jan 2019	MYR	0.52	0.52	0.52	0.52	0.52	0.0 (0.0%)	1,000
22 Jan 2019	MYR	0.54	0.54	0.52	0.52	0.52	-0.025 (-4.59%)	37,900