ARK Resources Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-05	0.335	0.385	0.335	0.370	0.370	96,200
2024-01-03	0.325	0.330	0.325	0.330	0.330	20,000
2024-01-02	0.330	0.330	0.325	0.325	0.325	6,100
2023-12-29	0.350	0.350	0.350	0.350	0.350	3,000
2023-12-28	0.320	0.350	0.320	0.345	0.345	32,000
2023-12-27	0.350	0.385	0.310	0.375	0.375	361,600
2023-12-26	0.350	0.365	0.320	0.320	0.320	37,500
2023-12-20	0.270	0.270	0.270	0.270	0.270	1,000
2023-12-13	0.280	0.280	0.280	0.280	0.280	4,900
2023-12-12	0.265	0.265	0.265	0.265	0.265	500
2023-12-07	0.300	0.300	0.300	0.300	0.300	500
2023-12-04	0.320	0.320	0.320	0.320	0.320	8,100
2023-12-01	0.320	0.320	0.320	0.320	0.320	24,700
2023-11-30	0.330	0.330	0.320	0.330	0.330	31,600
2023-11-29	0.360	0.400	0.360	0.380	0.380	23,300
2023-11-27	0.330	0.365	0.330	0.365	0.365	1,100
2023-11-23	0.330	0.330	0.330	0.330	0.330	5,400
2023-11-22	0.320	0.340	0.320	0.330	0.330	37,600
2023-11-21	0.385	0.385	0.385	0.385	0.385	300
2023-11-20	0.330	0.385	0.330	0.385	0.385	1,100
2023-11-07	0.330	0.330	0.330	0.330	0.330	10,600
2023-11-06	0.330	0.330	0.330	0.330	0.330	4,000
2023-11-03	0.320	0.340	0.320	0.330	0.330	37,500
2023-10-30	0.300	0.310	0.300	0.310	0.310	11,000
2023-10-26	0.300	0.320	0.300	0.320	0.320	33,000
2023-10-25	0.325	0.325	0.305	0.305	0.305	16,000
2023-10-23	0.320	0.320	0.300	0.310	0.310	53,800
2023-10-18	0.320	0.340	0.320	0.340	0.340	33,400
2023-10-16	0.325	0.340	0.325	0.340	0.340	25,800
2023-10-13	0.340	0.345	0.340	0.340	0.340	2,300
2023-10-12	0.325	0.325	0.325	0.325	0.325	2,000
2023-10-11	0.340	0.340	0.325	0.325	0.325	20,000
2023-10-09	0.320	0.360	0.320	0.360	0.360	11,000
2023-10-06	0.320	0.320	0.320	0.320	0.320	1,800
2023-10-03	0.320	0.350	0.315	0.320	0.320	8,800
2023-09-29	0.330	0.330	0.330	0.330	0.330	2,500
2023-09-27	0.330	0.335	0.330	0.330	0.330	28,000
2023-09-26	0.320	0.375	0.320	0.375	0.375	2,200
2023-09-18	0.375	0.375	0.375	0.375	0.375	200
2023-09-15	0.310	0.360	0.310	0.315	0.315	14,000
2023-09-06	0.370	0.380	0.360	0.360	0.360	40,300
2023-09-05	0.365	0.365	0.360	0.360	0.360	4,000
2023-09-04	0.370	0.375	0.365	0.365	0.365	24,300
2023-08-30	0.385	0.385	0.375	0.375	0.375	10,200
2023-08-29	0.375	0.385	0.375	0.385	0.385	5,100
2023-08-28	0.375	0.375	0.375	0.375	0.375	20,000
2023-08-25	0.410	0.410	0.370	0.375	0.375	71,100
2023-08-24	0.370	0.410	0.370	0.405	0.405	124,000
2023-08-23	0.390	0.390	0.370	0.390	0.390	14,600
2023-08-22	0.375	0.395	0.375	0.395	0.395	17,200
2023-08-21	0.385	0.420	0.380	0.395	0.395	90,600
2023-08-18	0.370	0.390	0.370	0.370	0.370	22,100
2023-08-17	0.375	0.395	0.375	0.380	0.380	105,100
2023-08-16	0.410	0.410	0.380	0.385	0.385	86,600
2023-08-15	0.410	0.410	0.380	0.410	0.410	57,300
2023-08-14	0.375	0.415	0.340	0.405	0.405	485,700
2023-08-11	0.385	0.390	0.365	0.370	0.370	119,000
2023-08-10	0.425	0.425	0.380	0.385	0.385	113,600
2023-08-09	0.415	0.465	0.370	0.425	0.425	569,000
2023-08-08	0.300	0.475	0.300	0.420	0.420	1,436,200

← NewerPage 10 of 13 · 736 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.