Arb Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.035	0.035	0.030	0.030	0.030	20,000
2025-11-07	0.030	0.035	0.030	0.035	0.035	100,100
2025-11-06	0.030	0.030	0.030	0.030	0.030	104,000
2025-11-05	0.030	0.030	0.030	0.030	0.030	151,800
2025-11-04	0.030	0.030	0.030	0.030	0.030	90,200
2025-11-03	0.030	0.030	0.030	0.030	0.030	38,000
2025-10-31	0.035	0.035	0.030	0.035	0.035	8,710,200
2025-10-30	0.035	0.035	0.035	0.035	0.035	1,455,000
2025-10-29	0.035	0.035	0.030	0.035	0.035	71,300
2025-10-28	0.035	0.035	0.030	0.035	0.035	11,100
2025-10-27	0.030	0.035	0.030	0.035	0.035	1,492,400
2025-10-24	0.035	0.035	0.030	0.035	0.035	57,000
2025-10-23	0.030	0.035	0.030	0.030	0.030	167,200
2025-10-22	0.035	0.035	0.030	0.035	0.035	3,984,300
2025-10-21	0.040	0.040	0.035	0.040	0.040	330,900
2025-10-17	0.040	0.040	0.035	0.040	0.040	698,800
2025-10-16	0.035	0.040	0.035	0.040	0.040	681,000
2025-10-15	0.040	0.040	0.035	0.035	0.035	73,200
2025-10-14	0.035	0.040	0.030	0.040	0.040	2,667,700
2025-10-13	0.035	0.035	0.035	0.035	0.035	6,699,100
2025-10-10	0.040	0.040	0.040	0.040	0.040	100
2025-10-09	0.040	0.040	0.035	0.035	0.035	187,000
2025-10-08	0.040	0.040	0.035	0.040	0.040	365,100
2025-10-07	0.035	0.040	0.035	0.040	0.040	3,436,500
2025-10-06	0.035	0.035	0.035	0.035	0.035	11,592,000
2025-10-03	0.035	0.035	0.035	0.035	0.035	17,400
2025-10-02	0.035	0.035	0.030	0.035	0.035	1,399,900
2025-10-01	0.035	0.035	0.035	0.035	0.035	187,500
2025-09-30	0.030	0.035	0.030	0.030	0.030	122,600
2025-09-29	0.030	0.035	0.030	0.035	0.035	26,500
2025-09-26	0.030	0.035	0.030	0.035	0.035	66,600
2025-09-25	0.035	0.035	0.035	0.035	0.035	69,300
2025-09-24	0.035	0.035	0.030	0.035	0.035	9,700
2025-09-23	0.030	0.035	0.030	0.035	0.035	1,111,600
2025-09-22	0.030	0.030	0.025	0.030	0.030	2,276,800
2025-09-19	0.030	0.030	0.030	0.030	0.030	390,000
2025-09-18	0.030	0.035	0.030	0.035	0.035	3,600,100
2025-09-17	0.030	0.030	0.030	0.030	0.030	370,800
2025-09-16	0.030	0.030	0.030	0.030	0.030	0
2025-09-15	0.030	0.030	0.030	0.030	0.030	0
2025-09-12	0.035	0.035	0.030	0.030	0.030	5,731,200
2025-09-11	0.030	0.030	0.030	0.030	0.030	179,500
2025-09-10	0.030	0.035	0.030	0.035	0.035	245,300
2025-09-09	0.030	0.030	0.030	0.030	0.030	499,000
2025-09-08	0.030	0.035	0.030	0.035	0.035	24,100
2025-09-05	0.035	0.035	0.035	0.035	0.035	0
2025-09-04	0.030	0.035	0.030	0.035	0.035	30,100
2025-09-03	0.030	0.035	0.030	0.035	0.035	219,900
2025-09-02	0.030	0.035	0.030	0.035	0.035	310,400
2025-09-01	0.035	0.035	0.035	0.035	0.035	0
2025-08-29	0.035	0.035	0.030	0.035	0.035	310,300
2025-08-28	0.030	0.035	0.030	0.035	0.035	988,900
2025-08-27	0.035	0.035	0.035	0.035	0.035	0
2025-08-26	0.035	0.035	0.030	0.035	0.035	365,000
2025-08-25	0.035	0.035	0.030	0.035	0.035	925,200
2025-08-22	0.035	0.035	0.030	0.030	0.030	530,200
2025-08-21	0.030	0.035	0.030	0.035	0.035	20,100
2025-08-20	0.035	0.035	0.035	0.035	0.035	7,357,800
2025-08-19	0.030	0.035	0.030	0.035	0.035	483,700
2025-08-18	0.030	0.030	0.030	0.030	0.030	390,000

← NewerPage 5 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.