Arb Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	0.035	0.035	0.030	0.035	0.035	173,700
2025-02-17	0.035	0.035	0.035	0.035	0.035	641,000
2025-02-14	0.040	0.040	0.035	0.040	0.040	85,100
2025-02-13	0.035	0.040	0.035	0.040	0.040	70,100
2025-02-12	0.035	0.035	0.035	0.035	0.035	3,384,000
2025-02-10	0.030	0.035	0.030	0.035	0.035	518,500
2025-02-07	0.030	0.035	0.030	0.030	0.030	752,200
2025-02-06	0.035	0.035	0.035	0.035	0.035	2,600
2025-02-05	0.030	0.035	0.030	0.035	0.035	220,600
2025-02-04	0.030	0.030	0.030	0.030	0.030	216,000
2025-02-03	0.035	0.035	0.035	0.035	0.035	4,000
2025-01-31	0.030	0.035	0.030	0.035	0.035	4,100
2025-01-28	0.030	0.035	0.030	0.035	0.035	9,300
2025-01-27	0.030	0.035	0.030	0.030	0.030	1,134,100
2025-01-24	0.030	0.035	0.030	0.035	0.035	200
2025-01-23	0.030	0.035	0.030	0.035	0.035	78,600
2025-01-22	0.030	0.035	0.030	0.030	0.030	6,700
2025-01-21	0.035	0.035	0.035	0.035	0.035	677,000
2025-01-20	0.035	0.035	0.035	0.035	0.035	130,000
2025-01-16	0.030	0.035	0.030	0.035	0.035	6,500
2025-01-14	0.035	0.035	0.030	0.035	0.035	380,200
2025-01-13	0.035	0.035	0.035	0.035	0.035	166,400
2025-01-10	0.035	0.040	0.035	0.035	0.035	658,200
2025-01-09	0.035	0.035	0.035	0.035	0.035	2,688,000
2025-01-08	0.035	0.040	0.035	0.040	0.040	128,500
2025-01-07	0.035	0.040	0.035	0.040	0.040	57,100
2025-01-06	0.035	0.040	0.035	0.035	0.035	160,800
2025-01-03	0.035	0.040	0.035	0.040	0.040	200,100
2025-01-02	0.035	0.040	0.030	0.040	0.040	3,807,400
2024-12-31	0.040	0.040	0.035	0.040	0.040	46,900
2024-12-30	0.035	0.040	0.035	0.040	0.040	102,100
2024-12-27	0.040	0.040	0.035	0.035	0.035	137,000
2024-12-26	0.035	0.040	0.035	0.040	0.040	40,300
2024-12-24	0.035	0.035	0.035	0.035	0.035	321,700
2024-12-23	0.035	0.035	0.030	0.035	0.035	335,900
2024-12-20	0.035	0.035	0.030	0.035	0.035	459,200
2024-12-19	0.035	0.035	0.035	0.035	0.035	1,141,300
2024-12-18	0.035	0.035	0.030	0.035	0.035	910,600
2024-12-17	0.035	0.035	0.035	0.035	0.035	103,500
2024-12-16	0.040	0.040	0.035	0.035	0.035	592,700
2024-12-13	0.035	0.040	0.035	0.040	0.040	1,846,300
2024-12-12	0.035	0.035	0.035	0.035	0.035	455,900
2024-12-11	0.035	0.040	0.030	0.040	0.040	5,459,000
2024-12-10	0.035	0.040	0.035	0.040	0.040	55,700
2024-12-09	0.040	0.040	0.035	0.040	0.040	15,300
2024-12-06	0.035	0.040	0.035	0.040	0.040	249,500
2024-12-05	0.040	0.040	0.035	0.035	0.035	305,300
2024-12-04	0.035	0.040	0.035	0.040	0.040	720,700
2024-12-03	0.035	0.035	0.030	0.035	0.035	2,112,100
2024-12-02	0.035	0.035	0.030	0.035	0.035	668,400
2024-11-29	0.030	0.035	0.030	0.035	0.035	90,100
2024-11-28	0.035	0.035	0.035	0.035	0.035	48,600
2024-11-27	0.035	0.035	0.030	0.035	0.035	1,854,000
2024-11-26	0.035	0.035	0.035	0.035	0.035	985,000
2024-11-25	0.035	0.035	0.030	0.035	0.035	5,911,300
2024-11-22	0.035	0.040	0.035	0.040	0.040	50,100
2024-11-21	0.035	0.040	0.035	0.040	0.040	13,000
2024-11-20	0.035	0.040	0.035	0.040	0.040	131,100
2024-11-19	0.035	0.040	0.035	0.040	0.040	587,300
2024-11-18	0.035	0.040	0.035	0.035	0.035	450,400

← NewerPage 8 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.