Arka Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-29 | 1.680 | 1.700 | 1.680 | 1.700 | 1.700 | 3,000 |
| 2023-12-28 | 1.650 | 1.650 | 1.640 | 1.640 | 1.640 | 3,000 |
| 2023-12-27 | 1.700 | 1.750 | 1.600 | 1.620 | 1.620 | 53,500 |
| 2023-12-26 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 100 |
| 2023-12-20 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 7,500 |
| 2023-12-19 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,000 |
| 2023-12-18 | 1.730 | 1.750 | 1.730 | 1.750 | 1.750 | 3,900 |
| 2023-12-14 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 9,000 |
| 2023-12-11 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 13,100 |
| 2023-12-07 | 1.710 | 1.710 | 1.700 | 1.700 | 1.700 | 8,300 |
| 2023-12-04 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 1,400 |
| 2023-11-29 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 30,000 |
| 2023-11-28 | 1.750 | 1.750 | 1.720 | 1.720 | 1.720 | 5,500 |
| 2023-11-27 | 1.720 | 1.760 | 1.720 | 1.760 | 1.760 | 12,100 |
| 2023-11-21 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 100 |
| 2023-11-20 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 8,500 |
| 2023-11-15 | 1.760 | 1.760 | 1.750 | 1.750 | 1.750 | 14,100 |
| 2023-11-14 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 1,500 |
| 2023-11-10 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 3,000 |
| 2023-11-09 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 2,000 |
| 2023-11-07 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 5,500 |
| 2023-11-06 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 15,100 |
| 2023-11-03 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 3,200 |
| 2023-11-02 | 1.760 | 1.760 | 1.750 | 1.750 | 1.750 | 2,100 |
| 2023-10-27 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 100 |
| 2023-10-25 | 1.780 | 1.780 | 1.750 | 1.750 | 1.750 | 1,600 |
| 2023-10-23 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,000 |
| 2023-10-20 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 5,000 |
| 2023-10-18 | 1.760 | 1.780 | 1.750 | 1.750 | 1.750 | 14,000 |
| 2023-10-17 | 1.760 | 1.760 | 1.750 | 1.750 | 1.750 | 10,000 |
| 2023-10-16 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 2,000 |
| 2023-10-13 | 1.750 | 1.760 | 1.750 | 1.760 | 1.760 | 5,400 |
| 2023-10-12 | 1.800 | 1.810 | 1.750 | 1.750 | 1.750 | 72,400 |
| 2023-10-11 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 11,000 |
| 2023-10-10 | 1.770 | 1.770 | 1.760 | 1.760 | 1.760 | 13,800 |
| 2023-10-09 | 1.750 | 1.760 | 1.750 | 1.760 | 1.760 | 23,200 |
| 2023-10-06 | 1.850 | 1.850 | 1.750 | 1.750 | 1.750 | 209,800 |
| 2023-10-03 | 1.870 | 1.920 | 1.750 | 1.890 | 1.890 | 115,800 |
| 2023-10-02 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 1,000 |
| 2023-09-29 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 3,000 |
| 2023-09-26 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 2,000 |
| 2023-09-25 | 1.870 | 1.870 | 1.850 | 1.860 | 1.860 | 10,000 |
| 2023-09-21 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 900 |
| 2023-09-20 | 1.880 | 1.890 | 1.870 | 1.870 | 1.870 | 13,000 |
| 2023-09-18 | 1.900 | 1.900 | 1.880 | 1.880 | 1.880 | 5,000 |
| 2023-09-15 | 1.900 | 1.990 | 1.850 | 1.990 | 1.990 | 45,800 |
| 2023-09-14 | 1.930 | 1.950 | 1.850 | 1.950 | 1.950 | 29,100 |
| 2023-09-13 | 1.910 | 1.910 | 1.880 | 1.880 | 1.880 | 13,000 |
| 2023-09-12 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 1,000 |
| 2023-09-11 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 1,000 |
| 2023-09-04 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 3,000 |
| 2023-09-01 | 1.890 | 1.900 | 1.890 | 1.890 | 1.890 | 11,000 |
| 2023-08-30 | 1.990 | 1.990 | 1.890 | 1.890 | 1.890 | 2,200 |
| 2023-08-29 | 1.900 | 1.900 | 1.890 | 1.890 | 1.890 | 1,500 |
| 2023-08-28 | 1.880 | 1.890 | 1.880 | 1.890 | 1.890 | 4,000 |
| 2023-08-25 | 1.900 | 1.900 | 1.890 | 1.890 | 1.890 | 4,500 |
| 2023-08-23 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 7,400 |
| 2023-08-22 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 9,000 |
| 2023-08-21 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 500 |
| 2023-08-18 | 1.900 | 1.960 | 1.900 | 1.960 | 1.960 | 5,900 |
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.