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 Sep 2018	MYR	0.5107	0.5107	0.5036	0.5036	0.5036	-0.011 (-2.08%)	239,400
4 Sep 2018	MYR	0.5143	0.5143	0.5143	0.5143	0.5143	0.0 (0.0%)	0
3 Sep 2018	MYR	0.5179	0.5179	0.5143	0.5143	0.5143	-0.007 (-1.36%)	170,940
30 Aug 2018	MYR	0.525	0.5286	0.5214	0.5214	0.5214	-0.007 (-1.36%)	200,200
29 Aug 2018	MYR	0.525	0.5286	0.5214	0.5286	0.5286	+0.004 (+0.69%)	58,240
28 Aug 2018	MYR	0.5286	0.5286	0.525	0.525	0.525	-0.004 (-0.68%)	89,600
27 Aug 2018	MYR	0.5286	0.5286	0.5286	0.5286	0.5286	-0.007 (-1.33%)	31,920
24 Aug 2018	MYR	0.5321	0.5357	0.5321	0.5357	0.5357	0.0 (0.0%)	35,420
23 Aug 2018	MYR	0.5286	0.5357	0.5286	0.5357	0.5357	+0.011 (+2.04%)	4,200
21 Aug 2018	MYR	0.5286	0.5321	0.525	0.525	0.525	-0.004 (-0.68%)	126,280
20 Aug 2018	MYR	0.5357	0.5357	0.5286	0.5286	0.5286	-0.007 (-1.33%)	162,260
17 Aug 2018	MYR	0.5357	0.5393	0.5357	0.5357	0.5357	-0.004 (-0.67%)	177,240
16 Aug 2018	MYR	0.5429	0.5429	0.5393	0.5393	0.5393	-0.011 (-1.95%)	56,000
15 Aug 2018	MYR	0.5571	0.5571	0.5429	0.55	0.55	0.0 (0.0%)	468,580
14 Aug 2018	MYR	0.5321	0.55	0.5321	0.55	0.55	+0.021 (+4.05%)	364,560
13 Aug 2018	MYR	0.5321	0.5321	0.5286	0.5286	0.5286	-0.004 (-0.66%)	157,640
10 Aug 2018	MYR	0.5357	0.5357	0.5321	0.5321	0.5321	-0.004 (-0.67%)	70,140
9 Aug 2018	MYR	0.5321	0.5357	0.5321	0.5357	0.5357	+0.011 (+2.04%)	208,600
8 Aug 2018	MYR	0.5286	0.5286	0.525	0.525	0.525	-0.004 (-0.68%)	389,480
7 Aug 2018	MYR	0.5286	0.5286	0.5286	0.5286	0.5286	-0.004 (-0.66%)	9,100
6 Aug 2018	MYR	0.5321	0.5321	0.5321	0.5321	0.5321	0.0 (0.0%)	7,000
3 Aug 2018	MYR	0.5286	0.5321	0.5286	0.5321	0.5321	+0.007 (+1.35%)	37,800
2 Aug 2018	MYR	0.525	0.5286	0.525	0.525	0.525	-0.004 (-0.68%)	74,200
1 Aug 2018	MYR	0.5286	0.5321	0.5286	0.5286	0.5286	+0.007 (+1.38%)	442,260
31 Jul 2018	MYR	0.5286	0.5357	0.5214	0.5214	0.5214	-0.007 (-1.36%)	121,800
30 Jul 2018	MYR	0.5286	0.5286	0.5286	0.5286	0.5286	0.0 (0.0%)	0
27 Jul 2018	MYR	0.5321	0.5321	0.5286	0.5286	0.5286	-0.007 (-1.33%)	26,600
26 Jul 2018	MYR	0.5429	0.5429	0.5286	0.5357	0.5357	-0.007 (-1.33%)	51,100
25 Jul 2018	MYR	0.5214	0.5429	0.5214	0.5429	0.5429	+0.021 (+4.12%)	403,760
24 Jul 2018	MYR	0.5357	0.5357	0.5071	0.5214	0.5214	-0.014 (-2.67%)	124,180