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
28 Mar 2017	MYR	0.8286	0.85	0.8214	0.85	0.85	+0.021 (+2.58%)	674,660
27 Mar 2017	MYR	0.85	0.85	0.8214	0.8286	0.8286	-0.021 (-2.52%)	1,508,220
24 Mar 2017	MYR	0.8571	0.8643	0.85	0.85	0.85	0.0 (0.0%)	1,214,500
23 Mar 2017	MYR	0.85	0.85	0.8357	0.85	0.85	+0.007 (+0.84%)	364,980
22 Mar 2017	MYR	0.8429	0.8571	0.8214	0.8429	0.8429	-0.007 (-0.84%)	1,253,280
21 Mar 2017	MYR	0.85	0.8714	0.85	0.85	0.85	+0.007 (+0.84%)	2,425,920
20 Mar 2017	MYR	0.8214	0.8571	0.8214	0.8429	0.8429	+0.021 (+2.62%)	2,282,000
17 Mar 2017	MYR	0.8286	0.8286	0.8214	0.8214	0.8214	-0.007 (-0.87%)	686,560
16 Mar 2017	MYR	0.8286	0.8357	0.8214	0.8286	0.8286	+0.007 (+0.88%)	1,700,160
15 Mar 2017	MYR	0.8143	0.8286	0.8143	0.8214	0.8214	-0.007 (-0.87%)	1,044,680
14 Mar 2017	MYR	0.8286	0.8357	0.8214	0.8286	0.8286	+0.007 (+0.88%)	1,148,280
13 Mar 2017	MYR	0.8214	0.8429	0.8214	0.8214	0.8214	+0.021 (+2.67%)	3,340,820
10 Mar 2017	MYR	0.8071	0.8071	0.7929	0.8	0.8	-0.007 (-0.88%)	875,420
9 Mar 2017	MYR	0.8143	0.8143	0.8	0.8071	0.8071	-0.007 (-0.88%)	741,860
8 Mar 2017	MYR	0.8214	0.8214	0.8071	0.8143	0.8143	-0.007 (-0.86%)	850,500
7 Mar 2017	MYR	0.8143	0.8357	0.8143	0.8214	0.8214	+0.007 (+0.87%)	1,040,760
6 Mar 2017	MYR	0.8071	0.8286	0.7929	0.8143	0.8143	+0.007 (+0.89%)	2,433,060
3 Mar 2017	MYR	0.8286	0.8286	0.7929	0.8071	0.8071	-0.021 (-2.59%)	3,173,800
2 Mar 2017	MYR	0.8214	0.8357	0.8214	0.8286	0.8286	+0.021 (+2.66%)	3,126,760
1 Mar 2017	MYR	0.7429	0.8143	0.7429	0.8071	0.8071	+0.057 (+7.61%)	4,912,040
28 Feb 2017	MYR	0.7571	0.7571	0.7214	0.75	0.75	-0.007 (-0.94%)	2,099,860
27 Feb 2017	MYR	0.7786	0.7786	0.7429	0.7571	0.7571	-0.021 (-2.76%)	1,878,940
24 Feb 2017	MYR	0.7786	0.8071	0.7571	0.7786	0.7786	-0.007 (-0.90%)	1,896,580
23 Feb 2017	MYR	0.8286	0.8286	0.7786	0.7857	0.7857	-0.036 (-4.35%)	2,023,280
22 Feb 2017	MYR	0.8071	0.8357	0.8071	0.8214	0.8214	0.0 (0.0%)	907,200
21 Feb 2017	MYR	0.8429	0.8429	0.8	0.8214	0.8214	-0.014 (-1.71%)	2,151,660
20 Feb 2017	MYR	0.8643	0.8643	0.8286	0.8357	0.8357	-0.014 (-1.68%)	1,370,460
17 Feb 2017	MYR	0.8714	0.8714	0.85	0.85	0.85	-0.021 (-2.46%)	972,160
16 Feb 2017	MYR	0.8714	0.8786	0.8429	0.8714	0.8714	+0.007 (+0.82%)	1,338,540
15 Feb 2017	MYR	0.8786	0.8857	0.8571	0.8643	0.8643	-0.014 (-1.63%)	1,039,780