Arb Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.025	0.025	0.025	0.025	0.025	0
2026-04-30	0.025	0.025	0.025	0.025	0.025	100,000
2026-04-29	0.020	0.025	0.020	0.025	0.025	15,100
2026-04-28	0.025	0.025	0.020	0.025	0.025	480,200
2026-04-27	0.025	0.025	0.025	0.025	0.025	38,000
2026-04-24	0.025	0.025	0.020	0.025	0.025	705,400
2026-04-23	0.020	0.025	0.020	0.025	0.025	17,000
2026-04-22	0.020	0.025	0.020	0.025	0.025	120,000
2026-04-21	0.020	0.025	0.020	0.025	0.025	87,900
2026-04-20	0.025	0.025	0.025	0.025	0.025	0
2026-04-17	0.020	0.025	0.020	0.025	0.025	5,400
2026-04-16	0.025	0.025	0.020	0.025	0.025	70,000
2026-04-15	0.020	0.025	0.020	0.025	0.025	31,000
2026-04-14	0.025	0.025	0.025	0.025	0.025	150,000
2026-04-13	0.020	0.025	0.020	0.025	0.025	2,721,200
2026-04-10	0.020	0.025	0.020	0.025	0.025	46,000
2026-04-09	0.025	0.025	0.025	0.025	0.025	0
2026-04-08	0.025	0.025	0.025	0.025	0.025	200,000
2026-04-07	0.025	0.025	0.020	0.025	0.025	108,000
2026-04-06	0.025	0.025	0.020	0.025	0.025	210,000
2026-04-03	0.025	0.025	0.025	0.025	0.025	0
2026-04-02	0.020	0.025	0.020	0.025	0.025	50,000
2026-04-01	0.025	0.025	0.025	0.025	0.025	50,000
2026-03-31	0.025	0.025	0.025	0.025	0.025	239,500
2026-03-30	0.025	0.030	0.025	0.030	0.030	18,300
2026-03-27	0.025	0.030	0.025	0.025	0.025	362,000
2026-03-26	0.020	0.025	0.020	0.025	0.025	476,100
2026-03-25	0.025	0.025	0.020	0.020	0.020	315,100
2026-03-24	0.020	0.025	0.020	0.025	0.025	1,177,100
2026-03-20	0.025	0.025	0.025	0.025	0.025	0
2026-03-19	0.025	0.025	0.025	0.025	0.025	0
2026-03-18	0.020	0.025	0.020	0.025	0.025	153,700
2026-03-17	0.025	0.025	0.025	0.025	0.025	86,200
2026-03-16	0.020	0.020	0.020	0.020	0.020	60,000
2026-03-13	0.025	0.025	0.025	0.025	0.025	250,000
2026-03-12	0.025	0.025	0.025	0.025	0.025	298,200
2026-03-11	0.025	0.025	0.025	0.025	0.025	106,000
2026-03-10	0.025	0.025	0.025	0.025	0.025	608,100
2026-03-09	0.020	0.025	0.020	0.025	0.025	3,521,900
2026-03-06	0.025	0.025	0.025	0.025	0.025	1,248,600
2026-03-05	0.025	0.025	0.025	0.025	0.025	1,236,000
2026-03-04	0.025	0.030	0.025	0.025	0.025	3,788,600
2026-03-03	0.020	0.025	0.020	0.025	0.025	3,158,800
2026-03-02	0.025	0.025	0.020	0.020	0.020	90,000
2026-02-27	0.025	0.025	0.025	0.025	0.025	50,000
2026-02-26	0.025	0.025	0.020	0.025	0.025	1,720,800
2026-02-25	0.025	0.025	0.025	0.025	0.025	78,400
2026-02-24	0.025	0.025	0.025	0.025	0.025	40,200
2026-02-23	0.025	0.025	0.025	0.025	0.025	546,800
2026-02-20	0.025	0.025	0.025	0.025	0.025	84,900
2026-02-19	0.025	0.025	0.025	0.025	0.025	181,600
2026-02-16	0.025	0.025	0.025	0.025	0.025	201,000
2026-02-13	0.025	0.025	0.025	0.025	0.025	927,100
2026-02-12	0.025	0.025	0.020	0.025	0.025	1,515,700
2026-02-11	0.025	0.025	0.025	0.025	0.025	255,000
2026-02-10	0.025	0.025	0.025	0.025	0.025	700,000
2026-02-09	0.025	0.025	0.025	0.025	0.025	1,182,000
2026-02-06	0.025	0.025	0.025	0.025	0.025	291,500
2026-02-05	0.025	0.025	0.025	0.025	0.025	862,100
2026-02-04	0.030	0.030	0.030	0.030	0.030	12,600

← NewerPage 3 of 5 · 255 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.