The Star Online : Business

Market Watch

A-RANK BHD

Symbol & Code : ARANK (7214)

Board : Main

Industry : IND-PROD

. Home . Fin. Result . S/Holdings Chg . Shrs Buyback

From To Graph :

Date	Open	High	Low	Close	Change	Volume
22-Nov-12	0.00	0.00	0.00	0.53	0.000	0
23-Nov-12	0.55	0.56	0.54	0.54	0.010	391
26-Nov-12	0.55	0.57	0.55	0.56	0.015	2,182
27-Nov-12	0.56	0.56	0.54	0.56	0.000	831
28-Nov-12	0.55	0.55	0.54	0.54	-0.015	900
29-Nov-12	0.54	0.55	0.54	0.55	0.010	209
30-Nov-12	0.55	0.55	0.54	0.55	0.000	391
3-Dec-12	0.55	0.55	0.55	0.55	0.000	840
4-Dec-12	0.55	0.55	0.55	0.55	-0.005	979
5-Dec-12	0.55	0.55	0.53	0.54	-0.005	1,481
6-Dec-12	0.00	0.00	0.00	0.54	0.000	0
7-Dec-12	0.54	0.54	0.54	0.54	0.000	250
10-Dec-12	0.00	0.00	0.00	0.54	0.000	0
11-Dec-12	0.55	0.55	0.52	0.52	-0.015	600
12-Dec-12	0.54	0.54	0.54	0.54	0.015	210
13-Dec-12	0.00	0.00	0.00	0.54	0.000	0
14-Dec-12	0.55	0.55	0.54	0.54	0.000	330
17-Dec-12	0.56	0.57	0.55	0.56	0.015	2,136
18-Dec-12	0.56	0.56	0.56	0.56	0.000	772
19-Dec-12	0.56	0.56	0.54	0.55	-0.005	821
20-Dec-12	0.55	0.56	0.54	0.56	0.015	433
21-Dec-12	0.00	0.00	0.00	0.54	0.000	0
24-Dec-12	0.52	0.53	0.52	0.52	-0.010	1,700
26-Dec-12	0.00	0.00	0.00	0.52	0.000	0
27-Dec-12	0.52	0.52	0.52	0.52	0.000	80
28-Dec-12	0.55	0.55	0.53	0.54	0.015	2,255
31-Dec-12	0.53	0.55	0.53	0.55	0.005	2,010
2-Jan-13	0.54	0.54	0.53	0.54	-0.010	1,500
3-Jan-13	0.54	0.55	0.54	0.55	0.010	675
4-Jan-13	0.54	0.55	0.54	0.55	0.000	950
7-Jan-13	0.54	0.55	0.54	0.54	-0.005	2,794
8-Jan-13	0.54	0.56	0.54	0.55	0.005	5,961
9-Jan-13	0.38	0.38	0.35	0.37	0.010	1,804
10-Jan-13	0.35	0.36	0.35	0.36	-0.010	1,300
11-Jan-13	0.36	0.36	0.35	0.35	-0.005	400
14-Jan-13	0.35	0.35	0.34	0.35	-0.005	680
15-Jan-13	0.34	0.36	0.34	0.36	0.010	470
16-Jan-13	0.35	0.35	0.34	0.34	-0.015	260
17-Jan-13	0.34	0.34	0.34	0.34	-0.005	250
18-Jan-13	0.33	0.33	0.33	0.33	-0.010	470
21-Jan-13	0.33	0.33	0.32	0.33	0.000	270
22-Jan-13	0.00	0.00	0.00	0.33	0.000	0
23-Jan-13	0.30	0.31	0.30	0.31	-0.020	300
25-Jan-13	0.31	0.31	0.31	0.31	0.000	195
29-Jan-13	0.00	0.00	0.00	0.31	0.000	0
30-Jan-13	0.35	0.35	0.32	0.33	0.020	580
31-Jan-13	0.32	0.32	0.32	0.32	-0.010	1,070
4-Feb-13	0.31	0.32	0.31	0.32	0.000	405
5-Feb-13	0.00	0.00	0.00	0.32	0.000	0
6-Feb-13	0.30	0.30	0.30	0.30	-0.020	510
7-Feb-13	0.00	0.00	0.00	0.30	0.000	0
8-Feb-13	0.00	0.00	0.00	0.30	0.000	0
13-Feb-13	0.00	0.00	0.00	0.30	0.000	0
14-Feb-13	0.31	0.31	0.31	0.31	0.010	40
15-Feb-13	0.31	0.31	0.31	0.31	0.000	30
18-Feb-13	0.30	0.30	0.30	0.30	-0.010	45
19-Feb-13	0.00	0.00	0.00	0.30	0.000	0
20-Feb-13	0.31	0.34	0.31	0.34	0.035	50
21-Feb-13	0.31	0.31	0.30	0.30	-0.035	645
22-Feb-13	0.31	0.32	0.31	0.32	0.020	870
25-Feb-13	0.31	0.32	0.31	0.32	0.005	1,542
26-Feb-13	0.31	0.32	0.31	0.32	0.000	538
27-Feb-13	0.32	0.33	0.32	0.32	-0.005	1,024
28-Feb-13	0.31	0.32	0.31	0.32	0.000	365
1-Mar-13	0.00	0.00	0.00	0.32	0.000	0
4-Mar-13	0.00	0.00	0.00	0.32	0.000	0
5-Mar-13	0.00	0.00	0.00	0.32	0.000	0
6-Mar-13	0.00	0.00	0.00	0.32	0.000	0
7-Mar-13	0.00	0.00	0.00	0.32	0.000	0
8-Mar-13	0.31	0.31	0.31	0.31	-0.005	200
11-Mar-13	0.32	0.32	0.32	0.32	0.005	50
12-Mar-13	0.31	0.31	0.31	0.31	-0.005	677
13-Mar-13	0.31	0.31	0.31	0.31	-0.005	15
14-Mar-13	0.00	0.00	0.00	0.31	0.000	0
15-Mar-13	0.00	0.00	0.00	0.31	0.000	0
18-Mar-13	0.33	0.33	0.33	0.33	0.020	70
19-Mar-13	0.00	0.00	0.00	0.33	0.000	0
20-Mar-13	0.32	0.32	0.32	0.32	-0.005	130
21-Mar-13	0.32	0.32	0.32	0.32	-0.005	10
22-Mar-13	0.31	0.31	0.31	0.31	-0.005	265
25-Mar-13	0.31	0.31	0.31	0.31	0.000	21
26-Mar-13	0.32	0.32	0.31	0.32	0.005	649
27-Mar-13	0.31	0.33	0.31	0.33	0.010	210
28-Mar-13	0.00	0.00	0.00	0.33	0.000	0
29-Mar-13	0.00	0.00	0.00	0.33	0.000	0
1-Apr-13	0.00	0.00	0.00	0.33	0.000	0
2-Apr-13	0.31	0.31	0.31	0.31	-0.020	420
3-Apr-13	0.31	0.31	0.31	0.31	0.005	150
4-Apr-13	0.31	0.31	0.31	0.31	0.000	400
5-Apr-13	0.31	0.31	0.31	0.31	0.000	174
8-Apr-13	0.31	0.31	0.31	0.31	0.000	30
9-Apr-13	0.31	0.32	0.31	0.31	0.000	631
10-Apr-13	0.31	0.32	0.31	0.32	0.005	189
11-Apr-13	0.32	0.32	0.31	0.32	0.000	605
12-Apr-13	0.00	0.00	0.00	0.32	0.000	0
15-Apr-13	0.31	0.31	0.31	0.31	-0.005	150
16-Apr-13	0.31	0.32	0.31	0.32	0.005	310
17-Apr-13	0.00	0.00	0.00	0.32	0.000	0
18-Apr-13	0.31	0.31	0.31	0.31	-0.010	290
19-Apr-13	0.00	0.00	0.00	0.31	0.000	0
22-Apr-13	0.34	0.34	0.34	0.34	0.025	600
23-Apr-13	0.31	0.31	0.31	0.31	-0.025	100
24-Apr-13	0.32	0.32	0.31	0.31	0.000	195
25-Apr-13	0.00	0.00	0.00	0.31	0.000	0
26-Apr-13	0.00	0.00	0.00	0.31	0.000	0
29-Apr-13	0.30	0.30	0.30	0.30	-0.010	100
30-Apr-13	0.00	0.00	0.00	0.30	0.000	0
2-May-13	0.30	0.30	0.30	0.30	0.000	300
3-May-13	0.00	0.00	0.00	0.30	0.000	0
6-May-13	0.00	0.00	0.00	0.30	0.000	0
7-May-13	0.00	0.00	0.00	0.30	0.000	0
8-May-13	0.33	0.34	0.33	0.34	0.040	1,000
9-May-13	0.31	0.32	0.31	0.32	-0.020	200
10-May-13	0.31	0.33	0.31	0.33	0.010	350
13-May-13	0.32	0.34	0.32	0.34	0.005	4,808
14-May-13	0.34	0.34	0.33	0.34	0.005	701
15-May-13	0.34	0.34	0.34	0.34	0.005	808
16-May-13	0.00	0.00	0.00	0.34	0.000	0
17-May-13	0.32	0.34	0.32	0.34	-0.005	151
20-May-13	0.35	0.37	0.35	0.37	0.030	1,640

Highest price during this period is 0.57 on 26-Nov-2012 Lowest price during this period is 0.00 on 22-Nov-2012 Highest volume during this period is 5,961 on 8-Jan-2013