Arb Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 1,296,200 |
| 2024-05-10 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 253,400 |
| 2024-05-09 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 557,300 |
| 2024-05-08 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 644,200 |
| 2024-05-07 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 75,000 |
| 2024-05-06 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 140,600 |
| 2024-05-03 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 115,600 |
| 2024-05-02 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 2,647,500 |
| 2024-04-30 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 549,800 |
| 2024-04-29 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 346,200 |
| 2024-04-26 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 97,700 |
| 2024-04-25 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 13,622,100 |
| 2024-04-24 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 213,400 |
| 2024-04-23 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 1,038,600 |
| 2024-04-22 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 1,230,700 |
| 2024-04-19 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 1,933,800 |
| 2024-04-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 765,900 |
| 2024-04-17 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 3,899,200 |
| 2024-04-16 | 0.035 | 0.045 | 0.035 | 0.045 | 0.045 | 4,885,300 |
| 2024-04-15 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 233,500 |
| 2024-04-12 | 0.040 | 0.045 | 0.035 | 0.040 | 0.040 | 3,239,800 |
| 2024-04-09 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 2,003,100 |
| 2024-04-08 | 0.040 | 0.045 | 0.035 | 0.040 | 0.040 | 2,301,400 |
| 2024-04-05 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 909,300 |
| 2024-04-04 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 3,584,300 |
| 2024-04-03 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 997,200 |
| 2024-04-02 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 684,700 |
| 2024-04-01 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 712,900 |
| 2024-03-29 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 1,365,600 |
| 2024-03-27 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 267,000 |
| 2024-03-26 | 0.035 | 0.045 | 0.035 | 0.040 | 0.040 | 4,100,600 |
| 2024-03-25 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 2,506,800 |
| 2024-03-22 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 1,814,000 |
| 2024-03-21 | 0.040 | 0.045 | 0.035 | 0.040 | 0.040 | 9,713,100 |
| 2024-03-20 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 647,300 |
| 2024-03-19 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 101,300 |
| 2024-03-18 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 511,500 |
| 2024-03-15 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 130,900 |
| 2024-03-14 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 521,400 |
| 2024-03-13 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 248,300 |
| 2024-03-12 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 347,200 |
| 2024-03-11 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 356,200 |
| 2024-03-08 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 603,000 |
| 2024-03-07 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 425,100 |
| 2024-03-06 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 1,670,800 |
| 2024-03-05 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 973,100 |
| 2024-03-04 | 0.045 | 0.050 | 0.040 | 0.045 | 0.045 | 3,855,900 |
| 2024-03-01 | 0.050 | 0.050 | 0.045 | 0.045 | 0.045 | 13,530,700 |
| 2024-02-29 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 2,000,500 |
| 2024-02-28 | 0.050 | 0.055 | 0.050 | 0.055 | 0.055 | 399,400 |
| 2024-02-27 | 0.050 | 0.055 | 0.050 | 0.050 | 0.050 | 167,500 |
| 2024-02-26 | 0.055 | 0.055 | 0.050 | 0.055 | 0.055 | 994,700 |
| 2024-02-23 | 0.055 | 0.060 | 0.055 | 0.055 | 0.055 | 2,556,900 |
| 2024-02-22 | 0.055 | 0.060 | 0.050 | 0.055 | 0.055 | 2,904,100 |
| 2024-02-21 | 0.055 | 0.055 | 0.050 | 0.055 | 0.055 | 2,961,000 |
| 2024-02-20 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 119,100 |
| 2024-02-19 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 1,376,800 |
| 2024-02-16 | 0.055 | 0.055 | 0.050 | 0.050 | 0.050 | 35,000 |
| 2024-02-15 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 2,294,800 |
| 2024-02-14 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 1,816,400 |
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.