Arb Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 6,000 |
| 2024-11-13 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 544,400 |
| 2024-11-08 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 31,000 |
| 2024-11-07 | 0.045 | 0.045 | 0.035 | 0.035 | 0.035 | 1,928,300 |
| 2024-11-06 | 0.040 | 0.045 | 0.035 | 0.045 | 0.045 | 3,171,900 |
| 2024-11-05 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 1,283,100 |
| 2024-11-04 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 310,000 |
| 2024-11-01 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 22,000 |
| 2024-10-30 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 25,000 |
| 2024-10-29 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 861,400 |
| 2024-10-28 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 45,500 |
| 2024-10-25 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 7,600 |
| 2024-10-24 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 706,100 |
| 2024-10-23 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 2,143,400 |
| 2024-10-22 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 902,600 |
| 2024-10-21 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 569,400 |
| 2024-10-17 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 570,000 |
| 2024-10-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 100 |
| 2024-10-15 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 138,900 |
| 2024-10-14 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 100,200 |
| 2024-10-10 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 195,100 |
| 2024-10-09 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 267,000 |
| 2024-10-08 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 10,100 |
| 2024-10-07 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 135,700 |
| 2024-10-04 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 1,154,800 |
| 2024-10-03 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 5,109,700 |
| 2024-10-02 | 0.030 | 0.035 | 0.030 | 0.035 | 0.035 | 530,000 |
| 2024-10-01 | 0.030 | 0.035 | 0.030 | 0.035 | 0.035 | 1,200 |
| 2024-09-30 | 0.030 | 0.035 | 0.030 | 0.035 | 0.035 | 103,100 |
| 2024-09-27 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 32,100 |
| 2024-09-26 | 0.035 | 0.035 | 0.030 | 0.030 | 0.030 | 28,000 |
| 2024-09-25 | 0.030 | 0.035 | 0.030 | 0.035 | 0.035 | 151,600 |
| 2024-09-24 | 0.035 | 0.035 | 0.030 | 0.030 | 0.030 | 26,000 |
| 2024-09-23 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 4,000 |
| 2024-09-20 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 2,460,000 |
| 2024-09-19 | 0.030 | 0.035 | 0.030 | 0.035 | 0.035 | 459,100 |
| 2024-09-18 | 0.030 | 0.035 | 0.030 | 0.030 | 0.030 | 248,700 |
| 2024-09-17 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 10,000 |
| 2024-09-13 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 78,500 |
| 2024-09-12 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 120,000 |
| 2024-09-11 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 52,000 |
| 2024-09-10 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 822,400 |
| 2024-09-09 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 184,600 |
| 2024-09-06 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 1,247,600 |
| 2024-09-05 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 971,500 |
| 2024-09-04 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 3,094,000 |
| 2024-09-02 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 160,100 |
| 2024-08-30 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 129,900 |
| 2024-08-29 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 83,000 |
| 2024-08-28 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 535,700 |
| 2024-08-27 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 150,000 |
| 2024-08-26 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 54,100 |
| 2024-08-23 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 106,000 |
| 2024-08-22 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 371,400 |
| 2024-08-21 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 341,200 |
| 2024-08-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 681,000 |
| 2024-08-19 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 749,100 |
| 2024-08-16 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 170,400 |
| 2024-08-14 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 386,000 |
| 2024-08-13 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 999,300 |
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.