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
5 Dec 2018	MYR	0.5964	0.6	0.5857	0.5857	0.5857	-0.007 (-1.21%)	520,100
4 Dec 2018	MYR	0.6107	0.6107	0.5929	0.5929	0.5929	-0.014 (-2.34%)	98,420
3 Dec 2018	MYR	0.6071	0.6107	0.6071	0.6071	0.6071	+0.007 (+1.18%)	22,400
30 Nov 2018	MYR	0.5893	0.6	0.5893	0.6	0.6	0.0 (0.0%)	81,060
29 Nov 2018	MYR	0.6	0.6	0.5964	0.6	0.6	0.0 (0.0%)	152,600
28 Nov 2018	MYR	0.6	0.6	0.6	0.6	0.6	0.0 (0.0%)	0
27 Nov 2018	MYR	0.6036	0.6071	0.6	0.6	0.6	-0.007 (-1.17%)	142,800
26 Nov 2018	MYR	0.5929	0.6071	0.5929	0.6071	0.6071	0.0 (0.0%)	49,000
23 Nov 2018	MYR	0.6071	0.6071	0.6036	0.6071	0.6071	+0.011 (+1.79%)	51,800
22 Nov 2018	MYR	0.5964	0.5964	0.5964	0.5964	0.5964	0.0 (0.0%)	0
21 Nov 2018	MYR	0.6	0.6	0.5857	0.5964	0.5964	-0.004 (-0.60%)	173,180
19 Nov 2018	MYR	0.6071	0.6071	0.6	0.6	0.6	-0.007 (-1.17%)	179,200
16 Nov 2018	MYR	0.6	0.6071	0.5857	0.6071	0.6071	0.0 (0.0%)	116,200
15 Nov 2018	MYR	0.6071	0.6071	0.6071	0.6071	0.6071	0.0 (0.0%)	40,600
14 Nov 2018	MYR	0.6179	0.6179	0.6071	0.6071	0.6071	-0.014 (-2.30%)	239,400
13 Nov 2018	MYR	0.6143	0.625	0.6143	0.6214	0.6214	+0.004 (+0.57%)	220,220
12 Nov 2018	MYR	0.6071	0.6214	0.6071	0.6179	0.6179	+0.007 (+1.18%)	323,820
9 Nov 2018	MYR	0.6107	0.6107	0.6	0.6107	0.6107	+0.004 (+0.59%)	204,400
8 Nov 2018	MYR	0.5821	0.6071	0.5786	0.6071	0.6071	+0.021 (+3.65%)	281,680
7 Nov 2018	MYR	0.5643	0.5857	0.5643	0.5857	0.5857	+0.018 (+3.13%)	115,500
5 Nov 2018	MYR	0.5643	0.5714	0.5607	0.5679	0.5679	+0.004 (+0.64%)	62,160
2 Nov 2018	MYR	0.5714	0.5714	0.5643	0.5643	0.5643	+0.014 (+2.60%)	11,340
1 Nov 2018	MYR	0.55	0.55	0.55	0.55	0.55	0.0 (0.0%)	0
31 Oct 2018	MYR	0.55	0.55	0.55	0.55	0.55	-0.007 (-1.27%)	56,000
30 Oct 2018	MYR	0.55	0.5571	0.5464	0.5571	0.5571	+0.007 (+1.29%)	84,000
29 Oct 2018	MYR	0.55	0.55	0.55	0.55	0.55	-0.004 (-0.65%)	37,940
26 Oct 2018	MYR	0.55	0.5571	0.55	0.5536	0.5536	+0.004 (+0.65%)	112,000
25 Oct 2018	MYR	0.55	0.55	0.55	0.55	0.55	0.0 (0.0%)	0
24 Oct 2018	MYR	0.5643	0.5643	0.55	0.55	0.55	-0.014 (-2.53%)	71,400
23 Oct 2018	MYR	0.5643	0.5643	0.5643	0.5643	0.5643	-0.007 (-1.24%)	7,000