A-Rank Bhd. (7214) Historical Prices

Time Period

Events

MY:7214 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.38	0.38	0.37	0.38	0.38	0.00%	0	0.00
Nov 10, 2026	0.38	0.38	0.37	0.38	0.38	0.00%	0	0.00
Nov 09, 2026	0.38	0.38	0.37	0.38	0.38	0.00%	0	0.00
Nov 06, 2026	0.37	0.38	0.37	0.38	0.38	+1.33%	51,000	1.67
Nov 05, 2026	0.38	0.38	0.38	0.38	0.38	+2.74%	3,000	0.10
Nov 04, 2026	0.37	0.39	0.37	0.37	0.37	0.00%	0	0.00
Nov 03, 2026	0.37	0.39	0.37	0.37	0.37	0.00%	0	0.00
Nov 02, 2026	0.37	0.39	0.37	0.37	0.37	0.00%	0	0.00
Oct 30, 2026	0.37	0.39	0.37	0.37	0.37	0.00%	0	0.00
Oct 29, 2026	0.37	0.39	0.37	0.37	0.37	0.00%	0	0.00
Oct 28, 2026	0.37	0.39	0.37	0.37	0.37	0.00%	0	0.00
Oct 27, 2026	0.37	0.37	0.37	0.37	0.37	+1.39%	1,000	0.03
Oct 26, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	64,900	1.97
Oct 23, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	12,600	0.39
Oct 22, 2026	0.37	0.38	0.37	0.37	0.37	0.00%	0	0.00
Oct 21, 2026	0.37	0.37	0.37	0.37	0.37	-3.90%	25,000	0.75
Oct 20, 2026	0.39	0.39	0.39	0.39	0.39	+2.67%	30,000	0.89
Oct 19, 2026	0.38	0.38	0.36	0.38	0.38	0.00%	0	0.00
Oct 16, 2026	0.38	0.38	0.38	0.38	0.38	0.00%	10,100	0.30
Oct 15, 2026	0.38	0.38	0.38	0.38	0.38	+1.35%	4,900	0.14
Oct 14, 2026	0.37	0.39	0.35	0.37	0.37	0.00%	0	0.00
Oct 13, 2026	0.37	0.39	0.36	0.37	0.37	0.00%	0	0.00
Oct 12, 2026	0.37	0.37	0.37	0.37	0.37	0.00%	20,000	0.58
Oct 09, 2026	0.37	0.37	0.37	0.37	0.37	0.00%	10,000	0.29
Oct 08, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	13,000	0.38
Oct 07, 2026	0.38	0.38	0.38	0.38	0.38	0.00%	5,000	0.15
Oct 06, 2026	0.38	0.39	0.37	0.38	0.38	0.00%	0	0.00
Oct 05, 2026	0.38	0.38	0.37	0.38	0.38	0.00%	29,000	0.86
Oct 02, 2026	0.38	0.38	0.38	0.38	0.38	0.00%	2,800	0.08
Oct 01, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	665,200	28.80
Sep 30, 2026	0.39	0.40	0.38	0.39	0.39	0.00%	0	0.00
Sep 29, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	63,200	2.84
Sep 28, 2026	0.39	0.40	0.39	0.39	0.39	0.00%	0	0.00
Sep 25, 2026	0.39	0.39	0.39	0.39	0.39	0.00%	2,000	0.09
Sep 24, 2026	0.39	0.40	0.39	0.39	0.39	0.00%	0	0.00
Sep 23, 2026	0.39	0.40	0.37	0.39	0.39	0.00%	0	0.00
Sep 22, 2026	0.39	0.40	0.38	0.39	0.39	0.00%	0	0.00
Sep 21, 2026	0.39	0.40	0.37	0.39	0.39	0.00%	0	0.00
Sep 18, 2026	0.37	0.39	0.37	0.39	0.39	0.00%	4,000	0.17
Sep 17, 2026	0.39	0.39	0.35	0.39	0.39	0.00%	0	0.00
Sep 16, 2026	0.39	0.39	0.39	0.39	0.39	0.00%	0	0.00
Sep 15, 2026	0.39	0.39	0.39	0.39	0.39	+2.63%	100	0.00
Sep 14, 2026	0.39	0.39	0.38	0.38	0.38	0.00%	220,000	11.19
Sep 11, 2026	0.38	0.38	0.38	0.38	0.38	+1.33%	5,400	0.28
Sep 10, 2026	0.38	0.38	0.38	0.38	0.38	0.00%	0	0.00
Sep 09, 2026	0.38	0.38	0.38	0.38	0.38	0.00%	220,000	13.67
Sep 08, 2026	0.38	0.40	0.38	0.38	0.38	0.00%	0	0.00
Sep 07, 2026	0.38	0.38	0.38	0.38	0.38	0.00%	15,100	0.95
Sep 04, 2026	0.38	0.38	0.38	0.38	0.38	0.00%	1,200	0.08
Sep 03, 2026	0.38	0.39	0.38	0.38	0.38	0.00%	0	0.00

A-Rank Bhd. historical prices

A-Rank Bhd. (7214) Historical Prices

Become an Expert with TipRanks Premium