ARK Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	0.250	0.250	0.250	0.250	0.250	100
2022-07-18	0.250	0.250	0.250	0.250	0.250	9,000
2022-07-14	0.230	0.230	0.230	0.230	0.230	16,000
2022-07-12	0.230	0.230	0.230	0.230	0.230	1,000
2022-07-05	0.265	0.265	0.265	0.265	0.265	3,000
2022-06-15	0.270	0.270	0.270	0.270	0.270	5,000
2022-06-10	0.300	0.305	0.300	0.305	0.305	20,000
2022-05-27	0.275	0.275	0.270	0.270	0.270	50,000
2022-05-25	0.265	0.265	0.265	0.265	0.265	500
2022-04-29	0.300	0.300	0.300	0.300	0.300	10,000
2022-04-28	0.300	0.300	0.300	0.300	0.300	10,000
2022-04-27	0.290	0.290	0.290	0.290	0.290	1,000
2022-04-20	0.305	0.305	0.305	0.305	0.305	20,000
2022-04-15	0.330	0.330	0.305	0.305	0.305	5,000
2022-04-14	0.310	0.310	0.305	0.305	0.305	8,000
2022-04-08	0.315	0.325	0.300	0.310	0.310	47,800
2022-04-07	0.350	0.350	0.330	0.345	0.345	35,000
2022-04-06	0.310	0.380	0.310	0.350	0.350	134,800
2022-04-04	0.295	0.295	0.295	0.295	0.295	100
2022-03-31	0.305	0.310	0.295	0.310	0.310	11,100
2022-03-30	0.300	0.300	0.300	0.300	0.300	45,000
2022-03-25	0.300	0.300	0.300	0.300	0.300	20,000
2022-03-24	0.300	0.300	0.300	0.300	0.300	30,000
2022-03-21	0.300	0.300	0.300	0.300	0.300	245,000
2022-03-17	0.290	0.300	0.290	0.300	0.300	33,000
2022-03-16	0.260	0.280	0.260	0.280	0.280	6,500
2022-03-15	0.300	0.300	0.300	0.300	0.300	10,000
2022-03-10	0.300	0.300	0.300	0.300	0.300	10,000
2022-03-09	0.300	0.300	0.300	0.300	0.300	13,000
2022-03-08	0.290	0.300	0.290	0.300	0.300	23,000
2022-03-07	0.290	0.290	0.290	0.290	0.290	100
2022-02-28	0.335	0.335	0.335	0.335	0.335	100
2022-02-25	0.300	0.300	0.300	0.300	0.300	5,000
2022-02-24	0.300	0.300	0.300	0.300	0.300	100
2022-02-23	0.300	0.300	0.300	0.300	0.300	13,000
2022-02-21	0.300	0.300	0.300	0.300	0.300	10,500
2022-02-17	0.310	0.310	0.310	0.310	0.310	500
2022-02-09	0.310	0.310	0.310	0.310	0.310	3,000
2022-02-04	0.310	0.310	0.310	0.310	0.310	500
2022-01-27	0.310	0.330	0.310	0.330	0.330	25,500
2022-01-24	0.330	0.330	0.330	0.330	0.330	4,000
2022-01-19	0.310	0.310	0.310	0.310	0.310	2,500
2022-01-17	0.330	0.330	0.310	0.315	0.315	75,200
2022-01-14	0.370	0.370	0.335	0.335	0.335	120,500
2022-01-13	0.385	0.390	0.375	0.375	0.375	58,000
2022-01-12	0.385	0.400	0.350	0.385	0.385	96,800
2022-01-11	0.380	0.400	0.375	0.385	0.385	155,300
2022-01-10	0.325	0.325	0.325	0.325	0.325	3,100
2021-12-31	0.325	0.325	0.325	0.325	0.325	1,100
2021-12-28	0.305	0.305	0.300	0.300	0.300	10,000
2021-12-24	0.300	0.310	0.300	0.310	0.310	15,700
2021-12-20	0.305	0.305	0.305	0.305	0.305	6,600
2021-12-15	0.305	0.305	0.305	0.305	0.305	100
2021-12-14	0.305	0.305	0.305	0.305	0.305	3,800
2021-12-13	0.310	0.310	0.305	0.305	0.305	30,000
2021-12-10	0.305	0.305	0.305	0.305	0.305	900
2021-12-09	0.325	0.325	0.325	0.325	0.325	1,000
2021-12-08	0.325	0.325	0.325	0.325	0.325	26,100
2021-12-07	0.300	0.325	0.300	0.310	0.310	23,600
2021-12-06	0.330	0.330	0.300	0.300	0.300	187,100

← NewerPage 12 of 13 · 733 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.