ARK Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.305	0.305	0.305	0.305	0.305	500
2024-09-03	0.310	0.310	0.310	0.310	0.310	15,000
2024-08-29	0.305	0.310	0.305	0.310	0.310	6,500
2024-08-27	0.310	0.310	0.310	0.310	0.310	15,500
2024-08-23	0.330	0.330	0.330	0.330	0.330	20,000
2024-08-22	0.335	0.335	0.335	0.335	0.335	15,000
2024-08-21	0.335	0.335	0.335	0.335	0.335	10,000
2024-08-20	0.340	0.340	0.340	0.340	0.340	38,000
2024-08-19	0.340	0.340	0.340	0.340	0.340	30,000
2024-08-14	0.345	0.345	0.345	0.345	0.345	2,500
2024-08-13	0.350	0.350	0.350	0.350	0.350	7,000
2024-08-09	0.340	0.340	0.340	0.340	0.340	5,000
2024-08-08	0.340	0.385	0.340	0.355	0.355	65,000
2024-08-05	0.350	0.360	0.350	0.350	0.350	59,000
2024-08-02	0.370	0.370	0.350	0.350	0.350	17,500
2024-08-01	0.380	0.380	0.380	0.380	0.380	3,500
2024-07-31	0.385	0.390	0.385	0.390	0.390	111,000
2024-07-30	0.385	0.385	0.385	0.385	0.385	100
2024-07-29	0.350	0.350	0.350	0.350	0.350	3,000
2024-07-26	0.365	0.365	0.365	0.365	0.365	36,000
2024-07-25	0.365	0.365	0.365	0.365	0.365	15,000
2024-07-23	0.365	0.365	0.365	0.365	0.365	2,500
2024-07-22	0.370	0.370	0.365	0.365	0.365	25,000
2024-07-19	0.375	0.375	0.375	0.375	0.375	10,000
2024-07-18	0.380	0.385	0.380	0.385	0.385	10,100
2024-07-17	0.385	0.385	0.385	0.385	0.385	14,000
2024-07-15	0.370	0.390	0.365	0.385	0.385	4,200
2024-07-12	0.380	0.380	0.380	0.380	0.380	3,000
2024-07-11	0.385	0.390	0.380	0.380	0.380	42,400
2024-07-10	0.370	0.370	0.370	0.370	0.370	3,000
2024-07-09	0.375	0.375	0.375	0.375	0.375	6,200
2024-07-05	0.365	0.370	0.365	0.370	0.370	7,600
2024-07-04	0.365	0.365	0.365	0.365	0.365	1,000
2024-07-03	0.365	0.375	0.365	0.375	0.375	8,600
2024-07-02	0.365	0.365	0.365	0.365	0.365	500
2024-07-01	0.370	0.370	0.365	0.365	0.365	28,000
2024-06-28	0.385	0.395	0.385	0.390	0.390	30,000
2024-06-27	0.385	0.390	0.380	0.390	0.390	17,300
2024-06-26	0.385	0.395	0.370	0.380	0.380	38,700
2024-06-25	0.400	0.405	0.365	0.395	0.395	174,600
2024-06-24	0.340	0.410	0.340	0.380	0.380	425,700
2024-06-21	0.340	0.340	0.310	0.340	0.340	356,000
2024-06-20	0.350	0.355	0.335	0.345	0.345	213,800
2024-06-19	0.360	0.365	0.350	0.360	0.360	202,200
2024-06-18	0.360	0.365	0.350	0.365	0.365	231,000
2024-06-14	0.365	0.370	0.350	0.365	0.365	341,700
2024-06-13	0.365	0.370	0.345	0.370	0.370	316,900
2024-06-12	0.365	0.375	0.350	0.365	0.365	224,600
2024-06-11	0.375	0.380	0.345	0.380	0.380	330,700
2024-06-10	0.390	0.400	0.375	0.375	0.375	155,800
2024-06-07	0.400	0.425	0.380	0.420	0.420	134,000
2024-06-06	0.400	0.400	0.400	0.400	0.400	5,000
2024-06-05	0.435	0.435	0.400	0.400	0.400	23,000
2024-06-04	0.400	0.405	0.400	0.405	0.405	53,500
2024-05-31	0.435	0.435	0.400	0.400	0.400	14,000
2024-05-30	0.430	0.435	0.400	0.435	0.435	150,100
2024-05-29	0.465	0.465	0.440	0.445	0.445	90,700
2024-05-28	0.480	0.490	0.475	0.490	0.490	26,400
2024-05-27	0.470	0.510	0.465	0.475	0.475	48,700
2024-05-24	0.475	0.530	0.475	0.530	0.530	14,200

← NewerPage 8 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.