Arb Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.035	0.035	0.030	0.030	0.030	1,174,500
2025-05-20	0.030	0.035	0.030	0.035	0.035	111,100
2025-05-19	0.030	0.035	0.030	0.035	0.035	549,900
2025-05-16	0.035	0.035	0.035	0.035	0.035	18,000
2025-05-15	0.030	0.030	0.030	0.030	0.030	38,100
2025-05-14	0.030	0.030	0.030	0.030	0.030	116,000
2025-05-13	0.035	0.035	0.030	0.035	0.035	74,300
2025-05-09	0.030	0.035	0.030	0.035	0.035	33,500
2025-05-08	0.030	0.030	0.030	0.030	0.030	16,400
2025-05-07	0.030	0.030	0.030	0.030	0.030	136,000
2025-05-06	0.035	0.035	0.030	0.030	0.030	115,900
2025-05-05	0.035	0.035	0.030	0.035	0.035	232,700
2025-05-02	0.030	0.035	0.030	0.035	0.035	607,300
2025-04-30	0.035	0.035	0.035	0.035	0.035	100
2025-04-29	0.030	0.035	0.030	0.030	0.030	2,526,500
2025-04-28	0.030	0.035	0.030	0.035	0.035	3,542,400
2025-04-25	0.035	0.035	0.030	0.030	0.030	2,957,000
2025-04-24	0.035	0.035	0.030	0.030	0.030	63,200
2025-04-23	0.030	0.035	0.030	0.035	0.035	40,100
2025-04-22	0.030	0.035	0.030	0.035	0.035	20,400
2025-04-21	0.030	0.035	0.030	0.035	0.035	21,600
2025-04-18	0.030	0.035	0.030	0.035	0.035	36,100
2025-04-17	0.035	0.035	0.030	0.035	0.035	132,800
2025-04-16	0.035	0.035	0.035	0.035	0.035	155,000
2025-04-15	0.035	0.035	0.030	0.035	0.035	2,496,200
2025-04-14	0.030	0.035	0.030	0.035	0.035	103,000
2025-04-11	0.030	0.035	0.030	0.035	0.035	1,653,300
2025-04-10	0.030	0.035	0.030	0.035	0.035	3,493,900
2025-04-09	0.030	0.030	0.025	0.030	0.030	740,600
2025-04-08	0.030	0.030	0.025	0.030	0.030	2,982,500
2025-04-07	0.030	0.030	0.025	0.025	0.025	785,100
2025-04-04	0.030	0.030	0.030	0.030	0.030	830,300
2025-04-03	0.030	0.035	0.030	0.030	0.030	321,400
2025-04-02	0.030	0.030	0.030	0.030	0.030	337,100
2025-03-28	0.030	0.035	0.030	0.035	0.035	1,978,300
2025-03-27	0.035	0.035	0.030	0.035	0.035	247,100
2025-03-26	0.030	0.035	0.030	0.035	0.035	995,200
2025-03-25	0.030	0.030	0.030	0.030	0.030	202,800
2025-03-24	0.030	0.030	0.030	0.030	0.030	1,634,700
2025-03-21	0.035	0.035	0.030	0.030	0.030	231,500
2025-03-20	0.035	0.035	0.030	0.035	0.035	915,100
2025-03-19	0.035	0.035	0.030	0.035	0.035	238,500
2025-03-17	0.030	0.035	0.030	0.035	0.035	219,300
2025-03-13	0.030	0.035	0.030	0.035	0.035	2,805,200
2025-03-12	0.030	0.035	0.030	0.035	0.035	406,500
2025-03-11	0.030	0.030	0.030	0.030	0.030	4,059,700
2025-03-10	0.035	0.035	0.030	0.035	0.035	262,700
2025-03-07	0.030	0.035	0.030	0.035	0.035	310,200
2025-03-06	0.035	0.035	0.030	0.035	0.035	25,100
2025-03-05	0.030	0.035	0.030	0.035	0.035	1,531,100
2025-03-04	0.030	0.035	0.030	0.030	0.030	2,370,600
2025-03-03	0.035	0.035	0.030	0.035	0.035	1,175,400
2025-02-28	0.030	0.030	0.025	0.030	0.030	2,744,500
2025-02-27	0.030	0.035	0.030	0.035	0.035	23,100
2025-02-26	0.030	0.035	0.030	0.035	0.035	45,000
2025-02-25	0.030	0.035	0.030	0.035	0.035	7,484,100
2025-02-24	0.030	0.035	0.030	0.035	0.035	75,100
2025-02-20	0.035	0.035	0.035	0.035	0.035	5,300
2025-02-19	0.030	0.035	0.030	0.035	0.035	128,000
2025-02-18	0.035	0.035	0.030	0.035	0.035	173,700

← NewerPage 7 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.