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
23 Jul 2018	MYR	0.5214	0.5357	0.5143	0.5357	0.5357	+0.021 (+4.16%)	88,900
20 Jul 2018	MYR	0.5143	0.5143	0.5143	0.5143	0.5143	0.0 (0.0%)	137,200
19 Jul 2018	MYR	0.5143	0.525	0.5107	0.5143	0.5143	+0.007 (+1.42%)	154,280
18 Jul 2018	MYR	0.5143	0.5143	0.5071	0.5071	0.5071	-0.007 (-1.40%)	58,800
17 Jul 2018	MYR	0.5071	0.5143	0.5071	0.5143	0.5143	+0.007 (+1.42%)	56,560
16 Jul 2018	MYR	0.5071	0.5071	0.5071	0.5071	0.5071	-0.007 (-1.40%)	53,200
13 Jul 2018	MYR	0.5071	0.5143	0.5071	0.5143	0.5143	+0.014 (+2.86%)	32,200
12 Jul 2018	MYR	0.5	0.5	0.5	0.5	0.5	-0.004 (-0.71%)	92,680
11 Jul 2018	MYR	0.5	0.5071	0.5	0.5036	0.5036	0.0 (0.0%)	116,620
10 Jul 2018	MYR	0.5071	0.5071	0.5036	0.5036	0.5036	0.0 (0.0%)	44,100
9 Jul 2018	MYR	0.5071	0.5071	0.5036	0.5036	0.5036	0.0 (0.0%)	28,000
6 Jul 2018	MYR	0.5036	0.5036	0.5036	0.5036	0.5036	0.0 (0.0%)	65,800
5 Jul 2018	MYR	0.5214	0.5214	0.5036	0.5036	0.5036	0.0 (0.0%)	12,040
4 Jul 2018	MYR	0.5036	0.5036	0.5036	0.5036	0.5036	0.0 (0.0%)	25,200
3 Jul 2018	MYR	0.5143	0.5143	0.5036	0.5036	0.5036	-0.007 (-1.39%)	59,080
2 Jul 2018	MYR	0.5214	0.5214	0.5071	0.5107	0.5107	-0.014 (-2.72%)	637,560
29 Jun 2018	MYR	0.525	0.525	0.525	0.525	0.525	0.0 (0.0%)	143,220
28 Jun 2018	MYR	0.525	0.525	0.525	0.525	0.525	-0.004 (-0.68%)	19,180
27 Jun 2018	MYR	0.5286	0.5286	0.5286	0.5286	0.5286	0.0 (0.0%)	52,920
26 Jun 2018	MYR	0.5286	0.5286	0.5286	0.5286	0.5286	0.0 (0.0%)	31,500
25 Jun 2018	MYR	0.5286	0.5286	0.5286	0.5286	0.5286	-0.004 (-0.66%)	62,300
22 Jun 2018	MYR	0.5321	0.5321	0.525	0.5321	0.5321	+0.004 (+0.66%)	181,580
21 Jun 2018	MYR	0.5286	0.5286	0.5286	0.5286	0.5286	0.0 (0.0%)	27,300
20 Jun 2018	MYR	0.5286	0.5286	0.5286	0.5286	0.5286	0.0 (0.0%)	0
19 Jun 2018	MYR	0.5286	0.5321	0.5286	0.5286	0.5286	0.0 (0.0%)	95,760
18 Jun 2018	MYR	0.5286	0.5286	0.5286	0.5286	0.5286	-0.004 (-0.66%)	14,000
14 Jun 2018	MYR	0.5321	0.5321	0.5321	0.5321	0.5321	0.0 (0.0%)	0
13 Jun 2018	MYR	0.5286	0.5357	0.5286	0.5321	0.5321	0.0 (0.0%)	65,800
12 Jun 2018	MYR	0.5393	0.5393	0.5321	0.5321	0.5321	-0.007 (-1.34%)	163,800
11 Jun 2018	MYR	0.5429	0.5429	0.5393	0.5393	0.5393	0.0 (0.0%)	137,200