Arka Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1.490 | 1.890 | 1.490 | 1.760 | 1.760 | 136,900 |
| 2024-04-30 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 1,000 |
| 2024-04-29 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 1,400 |
| 2024-04-25 | 1.550 | 1.550 | 1.450 | 1.550 | 1.550 | 18,700 |
| 2024-04-24 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 5,000 |
| 2024-04-23 | 1.550 | 1.550 | 1.450 | 1.550 | 1.550 | 14,800 |
| 2024-04-22 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 4,000 |
| 2024-04-19 | 1.550 | 1.570 | 1.550 | 1.570 | 1.570 | 1,600 |
| 2024-04-18 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 3,000 |
| 2024-04-17 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 12,000 |
| 2024-04-15 | 1.480 | 1.650 | 1.480 | 1.550 | 1.550 | 5,300 |
| 2024-04-12 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 11,000 |
| 2024-04-09 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 5,900 |
| 2024-04-08 | 1.520 | 1.520 | 1.510 | 1.510 | 1.510 | 5,000 |
| 2024-04-05 | 1.570 | 1.570 | 1.510 | 1.510 | 1.510 | 24,700 |
| 2024-04-04 | 1.580 | 1.600 | 1.550 | 1.550 | 1.550 | 19,500 |
| 2024-04-03 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 20,000 |
| 2024-04-02 | 1.520 | 1.620 | 1.520 | 1.570 | 1.570 | 2,000 |
| 2024-04-01 | 1.580 | 1.590 | 1.580 | 1.590 | 1.590 | 4,000 |
| 2024-03-27 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 5,000 |
| 2024-03-25 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 5,000 |
| 2024-03-22 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2,000 |
| 2024-03-21 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 10,000 |
| 2024-03-20 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 6,000 |
| 2024-03-18 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 3,000 |
| 2024-03-15 | 1.580 | 1.600 | 1.580 | 1.580 | 1.580 | 17,800 |
| 2024-03-14 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 2,500 |
| 2024-03-13 | 1.650 | 1.670 | 1.650 | 1.650 | 1.650 | 4,000 |
| 2024-03-12 | 1.650 | 1.690 | 1.540 | 1.650 | 1.650 | 19,200 |
| 2024-03-07 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 100 |
| 2024-03-06 | 1.530 | 1.700 | 1.530 | 1.700 | 1.700 | 2,700 |
| 2024-03-04 | 1.530 | 1.540 | 1.530 | 1.540 | 1.540 | 1,000 |
| 2024-03-01 | 1.530 | 1.600 | 1.530 | 1.590 | 1.590 | 8,300 |
| 2024-02-29 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 1,400 |
| 2024-02-26 | 1.600 | 1.620 | 1.600 | 1.620 | 1.620 | 19,600 |
| 2024-02-23 | 1.610 | 1.620 | 1.600 | 1.600 | 1.600 | 20,400 |
| 2024-02-20 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 1,000 |
| 2024-02-19 | 1.570 | 1.630 | 1.570 | 1.630 | 1.630 | 18,500 |
| 2024-02-15 | 1.600 | 1.610 | 1.580 | 1.580 | 1.580 | 9,500 |
| 2024-02-14 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2,400 |
| 2024-02-07 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 300 |
| 2024-02-06 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 100 |
| 2024-02-05 | 1.600 | 1.740 | 1.600 | 1.740 | 1.740 | 14,200 |
| 2024-01-31 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 8,100 |
| 2024-01-30 | 1.630 | 1.630 | 1.600 | 1.600 | 1.600 | 14,200 |
| 2024-01-26 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 3,000 |
| 2024-01-22 | 1.600 | 1.720 | 1.600 | 1.720 | 1.720 | 4,000 |
| 2024-01-19 | 1.500 | 1.600 | 1.500 | 1.600 | 1.600 | 6,200 |
| 2024-01-18 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 13,100 |
| 2024-01-17 | 1.640 | 1.640 | 1.600 | 1.600 | 1.600 | 29,100 |
| 2024-01-16 | 1.640 | 1.640 | 1.620 | 1.640 | 1.640 | 22,500 |
| 2024-01-15 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 3,000 |
| 2024-01-12 | 1.690 | 1.730 | 1.690 | 1.730 | 1.730 | 14,000 |
| 2024-01-11 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 600 |
| 2024-01-10 | 1.650 | 1.650 | 1.620 | 1.650 | 1.650 | 5,200 |
| 2024-01-09 | 1.700 | 1.700 | 1.650 | 1.650 | 1.650 | 57,400 |
| 2024-01-05 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 500 |
| 2024-01-04 | 1.700 | 1.750 | 1.690 | 1.750 | 1.750 | 16,600 |
| 2024-01-03 | 1.700 | 1.800 | 1.700 | 1.750 | 1.750 | 15,000 |
| 2024-01-02 | 1.680 | 1.700 | 1.680 | 1.700 | 1.700 | 38,100 |
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.