Arb Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.025	0.025	0.025	0.025	0.025	100,000
2026-07-23	0.025	0.025	0.025	0.025	0.025	20,400
2026-07-22	0.025	0.025	0.025	0.025	0.025	395,000
2026-07-21	0.025	0.025	0.025	0.025	0.025	25,000
2026-07-20	0.025	0.025	0.025	0.025	0.025	204,600
2026-07-17	0.025	0.025	0.025	0.025	0.025	40,000
2026-07-16	0.025	0.035	0.025	0.025	0.025	8,745,200
2026-07-15	0.025	0.025	0.020	0.025	0.025	656,300
2026-07-14	0.025	0.025	0.025	0.025	0.025	141,200
2026-07-13	0.025	0.025	0.025	0.025	0.025	500,200
2026-07-10	0.025	0.025	0.020	0.025	0.025	606,200
2026-07-09	0.025	0.025	0.025	0.025	0.025	55,000
2026-07-08	0.025	0.025	0.025	0.025	0.025	26,000
2026-07-07	0.025	0.025	0.025	0.025	0.025	6,000
2026-07-06	0.025	0.025	0.025	0.025	0.025	44,000
2026-07-03	0.025	0.025	0.025	0.025	0.025	65,000
2026-07-02	0.025	0.025	0.025	0.025	0.025	5,100
2026-07-01	0.020	0.025	0.020	0.025	0.025	490,900
2026-06-30	0.025	0.030	0.020	0.020	0.020	1,927,400
2026-06-29	0.025	0.025	0.020	0.025	0.025	63,800
2026-06-26	0.025	0.030	0.020	0.025	0.025	1,316,100
2026-06-25	0.025	0.030	0.025	0.025	0.025	2,803,900
2026-06-24	0.030	0.030	0.025	0.030	0.030	116,000
2026-06-23	0.030	0.030	0.030	0.030	0.030	128,400
2026-06-22	0.030	0.030	0.025	0.025	0.025	146,300
2026-06-19	0.025	0.030	0.025	0.030	0.030	45,500
2026-06-18	0.025	0.030	0.025	0.030	0.030	65,800
2026-06-17	0.030	0.030	0.030	0.030	0.030	0
2026-06-16	0.025	0.030	0.025	0.030	0.030	83,000
2026-06-15	0.025	0.030	0.025	0.030	0.030	49,500
2026-06-12	0.025	0.030	0.025	0.030	0.030	123,000
2026-06-11	0.025	0.030	0.025	0.030	0.030	940,200
2026-06-10	0.030	0.030	0.025	0.025	0.025	3,288,200
2026-06-09	0.025	0.030	0.025	0.030	0.030	4,700,800
2026-06-08	0.020	0.025	0.020	0.020	0.020	584,800
2026-06-05	0.025	0.030	0.020	0.020	0.020	3,408,600
2026-06-04	0.025	0.025	0.020	0.025	0.025	1,765,000
2026-06-03	0.025	0.025	0.025	0.025	0.025	2,646,600
2026-06-02	0.030	0.030	0.030	0.030	0.030	0
2026-06-01	0.030	0.030	0.030	0.030	0.030	0
2026-05-29	0.030	0.030	0.030	0.030	0.030	0
2026-05-28	0.025	0.030	0.025	0.030	0.030	611,300
2026-05-27	0.025	0.025	0.025	0.025	0.025	0
2026-05-26	0.030	0.030	0.025	0.025	0.025	95,000
2026-05-25	0.025	0.030	0.025	0.025	0.025	23,000
2026-05-22	0.030	0.030	0.030	0.030	0.030	600
2026-05-21	0.025	0.030	0.025	0.030	0.030	6,500
2026-05-20	0.030	0.030	0.030	0.030	0.030	0
2026-05-19	0.030	0.030	0.030	0.030	0.030	0
2026-05-18	0.025	0.030	0.025	0.030	0.030	285,000
2026-05-15	0.030	0.030	0.030	0.030	0.030	0
2026-05-14	0.025	0.030	0.025	0.030	0.030	131,800
2026-05-13	0.025	0.030	0.025	0.030	0.030	386,700
2026-05-12	0.030	0.030	0.025	0.025	0.025	230,400
2026-05-11	0.025	0.030	0.025	0.030	0.030	1,130,000
2026-05-08	0.025	0.025	0.020	0.025	0.025	370,000
2026-05-07	0.025	0.025	0.025	0.025	0.025	81,900
2026-05-06	0.020	0.025	0.020	0.025	0.025	1,163,500
2026-05-05	0.020	0.025	0.020	0.025	0.025	130,000
2026-05-04	0.025	0.025	0.020	0.025	0.025	226,800

← NewerPage 2 of 3 · 130 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.