Arb Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.025	0.025	0.020	0.025	0.025	2,439,500
2026-01-30	0.025	0.025	0.025	0.025	0.025	135,000
2026-01-29	0.025	0.025	0.025	0.025	0.025	194,700
2026-01-28	0.025	0.025	0.025	0.025	0.025	648,500
2026-01-27	0.025	0.025	0.025	0.025	0.025	1,664,900
2026-01-26	0.025	0.025	0.020	0.025	0.025	2,837,600
2026-01-23	0.025	0.025	0.025	0.025	0.025	10,000
2026-01-22	0.025	0.030	0.025	0.030	0.030	217,100
2026-01-21	0.025	0.025	0.025	0.025	0.025	281,700
2026-01-20	0.030	0.030	0.030	0.030	0.030	600,000
2026-01-19	0.030	0.030	0.030	0.030	0.030	223,300
2026-01-16	0.030	0.030	0.030	0.030	0.030	10,000
2026-01-15	0.025	0.030	0.025	0.030	0.030	200,900
2026-01-14	0.025	0.030	0.020	0.025	0.025	1,021,100
2026-01-13	0.030	0.030	0.030	0.030	0.030	600
2026-01-12	0.030	0.030	0.030	0.030	0.030	1,000
2026-01-09	0.025	0.030	0.025	0.030	0.030	10,100
2026-01-08	0.025	0.025	0.025	0.025	0.025	407,100
2026-01-07	0.025	0.025	0.025	0.025	0.025	896,900
2026-01-06	0.025	0.025	0.025	0.025	0.025	370,000
2026-01-05	0.030	0.030	0.025	0.025	0.025	254,000
2026-01-02	0.030	0.030	0.025	0.030	0.030	162,000
2026-01-01	0.030	0.030	0.030	0.030	0.030	0
2025-12-31	0.025	0.030	0.020	0.030	0.030	1,217,600
2025-12-30	0.025	0.030	0.025	0.025	0.025	842,200
2025-12-29	0.025	0.025	0.025	0.025	0.025	49,200
2025-12-26	0.025	0.025	0.025	0.025	0.025	1,000
2025-12-25	0.025	0.025	0.025	0.025	0.025	0
2025-12-24	0.025	0.030	0.025	0.025	0.025	606,600
2025-12-23	0.025	0.025	0.020	0.025	0.025	1,253,600
2025-12-22	0.025	0.025	0.020	0.025	0.025	19,600
2025-12-19	0.025	0.025	0.020	0.025	0.025	931,800
2025-12-18	0.025	0.025	0.025	0.025	0.025	80,000
2025-12-17	0.025	0.025	0.025	0.025	0.025	760,100
2025-12-16	0.025	0.025	0.025	0.025	0.025	1,577,800
2025-12-15	0.025	0.025	0.020	0.025	0.025	50,200
2025-12-12	0.025	0.025	0.020	0.020	0.020	800,600
2025-12-11	0.020	0.020	0.020	0.020	0.020	80,000
2025-12-10	0.025	0.025	0.025	0.025	0.025	3,200
2025-12-09	0.025	0.025	0.020	0.025	0.025	8,403,700
2025-12-08	0.020	0.025	0.020	0.025	0.025	1,292,600
2025-12-05	0.025	0.025	0.020	0.020	0.020	619,400
2025-12-04	0.030	0.030	0.025	0.025	0.025	924,400
2025-12-03	0.030	0.030	0.020	0.025	0.025	4,706,000
2025-12-02	0.025	0.030	0.020	0.030	0.030	16,606,200
2025-12-01	0.030	0.030	0.030	0.030	0.030	180,000
2025-11-28	0.025	0.030	0.025	0.030	0.030	3,086,600
2025-11-27	0.030	0.035	0.030	0.030	0.030	2,697,100
2025-11-26	0.030	0.035	0.030	0.035	0.035	1,122,600
2025-11-25	0.025	0.035	0.025	0.035	0.035	1,489,500
2025-11-24	0.030	0.030	0.025	0.030	0.030	215,800
2025-11-21	0.025	0.030	0.025	0.030	0.030	1,304,500
2025-11-20	0.030	0.030	0.030	0.030	0.030	416,500
2025-11-19	0.030	0.030	0.025	0.030	0.030	98,300
2025-11-18	0.035	0.035	0.030	0.030	0.030	5,866,200
2025-11-17	0.030	0.035	0.030	0.035	0.035	1,400,400
2025-11-14	0.030	0.035	0.030	0.035	0.035	135,100
2025-11-13	0.035	0.035	0.035	0.035	0.035	0
2025-11-12	0.030	0.035	0.030	0.035	0.035	116,100
2025-11-11	0.030	0.035	0.030	0.035	0.035	141,100

← NewerPage 4 of 21 · 1,226 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.