Arb Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.020	0.025	0.020	0.020	0.020	375,000
2026-10-15	0.025	0.025	0.025	0.025	0.025	0
2026-10-14	0.020	0.025	0.020	0.025	0.025	45,000
2026-10-13	0.025	0.025	0.025	0.025	0.025	0
2026-10-12	0.020	0.025	0.020	0.025	0.025	245,700
2026-10-09	0.020	0.025	0.020	0.025	0.025	129,800
2026-10-08	0.020	0.025	0.020	0.025	0.025	216,500
2026-10-07	0.020	0.025	0.020	0.025	0.025	50,000
2026-10-06	0.025	0.025	0.025	0.025	0.025	4,000
2026-10-05	0.020	0.025	0.020	0.025	0.025	442,100
2026-10-02	0.020	0.025	0.020	0.025	0.025	657,700
2026-10-01	0.025	0.025	0.025	0.025	0.025	0
2026-09-30	0.020	0.025	0.020	0.025	0.025	52,600
2026-09-29	0.020	0.025	0.020	0.020	0.020	26,100
2026-09-28	0.025	0.025	0.025	0.025	0.025	100
2026-09-25	0.020	0.025	0.020	0.025	0.025	60,100
2026-09-24	0.020	0.025	0.020	0.025	0.025	560,000
2026-09-23	0.025	0.025	0.025	0.025	0.025	50,100
2026-09-22	0.020	0.025	0.020	0.025	0.025	120,200
2026-09-21	0.020	0.020	0.020	0.020	0.020	51,500
2026-09-18	0.025	0.025	0.025	0.025	0.025	0
2026-09-17	0.025	0.025	0.025	0.025	0.025	372,100
2026-09-16	0.025	0.025	0.025	0.025	0.025	0
2026-09-15	0.025	0.025	0.020	0.025	0.025	632,300
2026-09-14	0.025	0.025	0.020	0.025	0.025	488,500
2026-09-11	0.020	0.025	0.020	0.025	0.025	5,100
2026-09-10	0.025	0.025	0.025	0.025	0.025	0
2026-09-09	0.025	0.025	0.020	0.025	0.025	14,300
2026-09-08	0.025	0.030	0.025	0.025	0.025	1,125,500
2026-09-07	0.025	0.025	0.025	0.025	0.025	0
2026-09-04	0.025	0.025	0.025	0.025	0.025	343,400
2026-09-03	0.025	0.030	0.025	0.025	0.025	206,100
2026-09-02	0.025	0.030	0.025	0.030	0.030	679,400
2026-09-01	0.025	0.030	0.020	0.025	0.025	11,152,900
2026-08-31	0.030	0.030	0.030	0.030	0.030	0
2026-08-28	0.030	0.030	0.025	0.030	0.030	58,000
2026-08-27	0.025	0.030	0.025	0.025	0.025	1,110,600
2026-08-26	0.030	0.030	0.025	0.030	0.030	615,400
2026-08-25	0.030	0.030	0.030	0.030	0.030	0
2026-08-24	0.025	0.030	0.025	0.030	0.030	25,000
2026-08-21	0.030	0.030	0.030	0.030	0.030	0
2026-08-20	0.025	0.030	0.025	0.030	0.030	133,000
2026-08-19	0.025	0.030	0.025	0.030	0.030	131,100
2026-08-18	0.030	0.030	0.030	0.030	0.030	31,300
2026-08-17	0.030	0.030	0.030	0.030	0.030	580,000
2026-08-14	0.030	0.035	0.025	0.030	0.030	5,827,300
2026-08-13	0.030	0.030	0.030	0.030	0.030	6,303,700
2026-08-12	0.030	0.030	0.030	0.030	0.030	46,000
2026-08-11	0.025	0.030	0.025	0.030	0.030	753,100
2026-08-10	0.030	0.030	0.025	0.030	0.030	55,500
2026-08-07	0.025	0.025	0.025	0.025	0.025	30,000
2026-08-06	0.025	0.030	0.025	0.030	0.030	45,100
2026-08-05	0.030	0.035	0.030	0.030	0.030	3,105,800
2026-08-04	0.025	0.030	0.025	0.030	0.030	529,500
2026-08-03	0.030	0.030	0.030	0.030	0.030	1,000
2026-07-31	0.025	0.030	0.025	0.030	0.030	500
2026-07-30	0.025	0.025	0.025	0.025	0.025	52,100
2026-07-29	0.025	0.025	0.025	0.025	0.025	58,100
2026-07-28	0.025	0.025	0.025	0.025	0.025	16,600
2026-07-27	0.025	0.025	0.025	0.025	0.025	161,000

Page 1 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.