Arb Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.030	0.030	0.030	0.030	0.030	287,200
2025-08-14	0.030	0.030	0.030	0.030	0.030	616,000
2025-08-13	0.030	0.030	0.025	0.030	0.030	503,800
2025-08-12	0.030	0.030	0.025	0.030	0.030	2,191,200
2025-08-11	0.030	0.030	0.030	0.030	0.030	301,000
2025-08-08	0.030	0.035	0.030	0.035	0.035	1,897,700
2025-08-07	0.030	0.035	0.030	0.030	0.030	1,562,100
2025-08-06	0.030	0.035	0.030	0.035	0.035	50,600
2025-08-05	0.030	0.030	0.030	0.030	0.030	152,000
2025-08-04	0.030	0.030	0.030	0.030	0.030	16,000
2025-08-01	0.025	0.030	0.025	0.030	0.030	359,400
2025-07-31	0.030	0.030	0.030	0.030	0.030	170,000
2025-07-30	0.030	0.030	0.025	0.030	0.030	335,700
2025-07-29	0.030	0.030	0.030	0.030	0.030	701,900
2025-07-28	0.030	0.030	0.030	0.030	0.030	223,700
2025-07-25	0.030	0.035	0.030	0.035	0.035	628,300
2025-07-24	0.030	0.030	0.025	0.030	0.030	876,200
2025-07-23	0.030	0.030	0.030	0.030	0.030	1,183,700
2025-07-22	0.030	0.030	0.030	0.030	0.030	492,500
2025-07-21	0.030	0.030	0.030	0.030	0.030	2,317,900
2025-07-18	0.035	0.035	0.035	0.035	0.035	0
2025-07-17	0.035	0.035	0.035	0.035	0.035	0
2025-07-16	0.035	0.035	0.030	0.035	0.035	88,600
2025-07-15	0.035	0.035	0.030	0.030	0.030	301,200
2025-07-14	0.025	0.030	0.025	0.030	0.030	688,400
2025-07-11	0.025	0.025	0.025	0.025	0.025	25,300
2025-07-10	0.030	0.030	0.025	0.030	0.030	1,447,000
2025-07-09	0.030	0.030	0.030	0.030	0.030	904,000
2025-07-08	0.030	0.030	0.030	0.030	0.030	3,000
2025-07-07	0.035	0.035	0.030	0.030	0.030	699,800
2025-07-04	0.030	0.035	0.030	0.035	0.035	600
2025-07-03	0.030	0.030	0.030	0.030	0.030	632,000
2025-07-02	0.030	0.035	0.030	0.035	0.035	83,600
2025-07-01	0.030	0.030	0.030	0.030	0.030	2,589,300
2025-06-30	0.030	0.030	0.030	0.030	0.030	1,137,900
2025-06-26	0.030	0.030	0.030	0.030	0.030	244,600
2025-06-25	0.035	0.035	0.030	0.030	0.030	283,200
2025-06-24	0.030	0.035	0.030	0.035	0.035	352,500
2025-06-23	0.025	0.030	0.025	0.030	0.030	2,235,100
2025-06-20	0.025	0.030	0.025	0.030	0.030	90,000
2025-06-19	0.030	0.030	0.030	0.030	0.030	1,800
2025-06-18	0.030	0.030	0.030	0.030	0.030	40,000
2025-06-17	0.030	0.030	0.030	0.030	0.030	136,600
2025-06-16	0.030	0.030	0.025	0.030	0.030	1,152,100
2025-06-13	0.035	0.035	0.030	0.035	0.035	2,937,800
2025-06-12	0.030	0.035	0.030	0.035	0.035	300
2025-06-11	0.035	0.035	0.030	0.030	0.030	16,000
2025-06-10	0.030	0.035	0.030	0.035	0.035	142,900
2025-06-09	0.030	0.030	0.030	0.030	0.030	2,972,800
2025-06-06	0.030	0.035	0.030	0.030	0.030	754,500
2025-06-05	0.030	0.030	0.030	0.030	0.030	155,000
2025-06-04	0.030	0.035	0.030	0.030	0.030	133,200
2025-06-03	0.035	0.035	0.030	0.030	0.030	531,700
2025-05-30	0.030	0.035	0.030	0.035	0.035	490,100
2025-05-29	0.030	0.035	0.030	0.035	0.035	833,300
2025-05-28	0.030	0.035	0.030	0.035	0.035	387,200
2025-05-27	0.030	0.030	0.030	0.030	0.030	1,910,800
2025-05-26	0.030	0.035	0.030	0.035	0.035	589,300
2025-05-23	0.030	0.035	0.030	0.035	0.035	55,100
2025-05-22	0.030	0.030	0.030	0.030	0.030	1,339,400

← NewerPage 6 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.