ARK Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	0.515	0.540	0.500	0.520	0.520	235,900
2024-05-21	0.475	0.530	0.475	0.515	0.515	170,200
2024-05-20	0.480	0.480	0.475	0.475	0.475	51,800
2024-05-17	0.480	0.480	0.480	0.480	0.480	11,000
2024-05-16	0.550	0.550	0.480	0.480	0.480	24,100
2024-05-15	0.465	0.550	0.460	0.525	0.525	340,600
2024-05-14	0.415	0.465	0.415	0.455	0.455	164,400
2024-05-13	0.410	0.410	0.410	0.410	0.410	5,000
2024-05-10	0.395	0.395	0.395	0.395	0.395	7,700
2024-05-07	0.380	0.395	0.380	0.395	0.395	22,000
2024-05-06	0.390	0.395	0.390	0.390	0.390	10,000
2024-04-30	0.390	0.390	0.390	0.390	0.390	1,000
2024-04-29	0.415	0.415	0.415	0.415	0.415	5,000
2024-04-26	0.375	0.415	0.375	0.415	0.415	26,100
2024-04-25	0.370	0.395	0.370	0.380	0.380	15,000
2024-04-19	0.400	0.420	0.400	0.420	0.420	15,100
2024-04-17	0.405	0.405	0.405	0.405	0.405	1,700
2024-04-16	0.420	0.420	0.420	0.420	0.420	1,200
2024-04-15	0.430	0.430	0.420	0.420	0.420	16,400
2024-04-09	0.450	0.450	0.430	0.430	0.430	5,400
2024-04-08	0.410	0.425	0.405	0.405	0.405	19,300
2024-04-05	0.400	0.440	0.400	0.435	0.435	78,800
2024-04-03	0.440	0.440	0.400	0.435	0.435	20,900
2024-04-02	0.400	0.405	0.400	0.400	0.400	10,800
2024-04-01	0.405	0.410	0.400	0.405	0.405	25,000
2024-03-29	0.415	0.440	0.400	0.430	0.430	66,200
2024-03-27	0.420	0.440	0.420	0.425	0.425	90,200
2024-03-26	0.450	0.450	0.420	0.420	0.420	69,400
2024-03-25	0.425	0.425	0.420	0.425	0.425	68,800
2024-03-22	0.450	0.460	0.430	0.455	0.455	92,400
2024-03-21	0.505	0.505	0.435	0.450	0.450	135,300
2024-03-20	0.470	0.485	0.450	0.465	0.465	124,100
2024-03-19	0.450	0.480	0.450	0.470	0.470	223,100
2024-03-18	0.475	0.475	0.450	0.450	0.450	28,400
2024-03-15	0.515	0.515	0.470	0.475	0.475	69,800
2024-03-14	0.470	0.515	0.455	0.515	0.515	53,700
2024-03-13	0.480	0.500	0.480	0.480	0.480	215,400
2024-03-12	0.545	0.575	0.490	0.525	0.525	2,117,400
2024-03-11	0.410	0.550	0.410	0.540	0.540	1,889,600
2024-03-08	0.390	0.390	0.390	0.390	0.390	10,000
2024-03-07	0.400	0.400	0.400	0.400	0.400	10,000
2024-03-06	0.395	0.415	0.380	0.415	0.415	210,700
2024-03-05	0.430	0.430	0.390	0.415	0.415	1,500
2024-03-04	0.380	0.430	0.380	0.400	0.400	299,100
2024-03-01	0.380	0.380	0.380	0.380	0.380	10,000
2024-02-29	0.420	0.440	0.390	0.400	0.400	210,800
2024-02-28	0.315	0.460	0.300	0.420	0.420	257,500
2024-02-27	0.290	0.290	0.290	0.290	0.290	500
2024-02-26	0.300	0.300	0.300	0.300	0.300	3,000
2024-02-22	0.290	0.310	0.290	0.300	0.300	36,100
2024-02-19	0.290	0.290	0.290	0.290	0.290	4,500
2024-02-13	0.295	0.295	0.295	0.295	0.295	5,000
2024-02-07	0.280	0.300	0.280	0.295	0.295	40,500
2024-02-05	0.325	0.325	0.325	0.325	0.325	3,900
2024-01-19	0.325	0.325	0.325	0.325	0.325	1,100
2024-01-17	0.340	0.340	0.340	0.340	0.340	24,900
2024-01-15	0.350	0.370	0.350	0.370	0.370	31,500
2024-01-12	0.335	0.335	0.335	0.335	0.335	9,500
2024-01-10	0.345	0.345	0.340	0.340	0.340	20,600
2024-01-08	0.365	0.370	0.365	0.370	0.370	10,300

← NewerPage 9 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.