Arka Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	1.890	1.890	1.890	1.890	1.890	7,700
2023-08-16	1.900	1.900	1.880	1.880	1.880	6,800
2023-08-15	2.010	2.040	2.000	2.000	2.000	11,900
2023-08-14	2.010	2.010	2.010	2.010	2.010	2,400
2023-08-11	2.000	2.010	1.920	1.920	1.920	11,000
2023-08-10	1.940	2.030	1.940	1.960	1.960	9,200
2023-08-08	2.030	2.030	2.030	2.030	2.030	1,400
2023-08-07	2.010	2.010	2.010	2.010	2.010	700
2023-08-03	1.950	1.950	1.950	1.950	1.950	1,000
2023-08-02	1.950	1.950	1.930	1.950	1.950	8,600
2023-08-01	1.920	1.930	1.920	1.930	1.930	4,400
2023-07-31	1.990	1.990	1.930	1.930	1.930	30,300
2023-07-28	2.000	2.000	1.920	1.990	1.990	21,000
2023-07-27	1.950	1.950	1.900	1.930	1.930	25,900
2023-07-26	1.910	1.960	1.840	1.880	1.880	92,900
2023-07-25	1.860	1.920	1.850	1.900	1.900	41,100
2023-07-24	1.870	1.870	1.850	1.850	1.850	17,500
2023-07-21	1.900	1.900	1.880	1.880	1.880	2,000
2023-07-20	1.880	1.880	1.870	1.870	1.870	1,300
2023-07-18	1.860	1.890	1.860	1.890	1.890	4,600
2023-07-17	1.900	1.900	1.900	1.900	1.900	1,000
2023-07-14	1.950	2.000	1.940	2.000	2.000	10,800
2023-07-13	1.870	2.100	1.870	2.060	2.060	80,500
2023-07-12	1.830	1.830	1.830	1.830	1.830	2,700
2023-07-11	1.860	1.860	1.830	1.830	1.830	4,500
2023-07-07	1.860	1.860	1.860	1.860	1.860	1,000
2023-07-05	1.860	1.860	1.860	1.860	1.860	2,300
2023-06-30	1.860	1.860	1.860	1.860	1.860	8,600
2023-06-27	1.880	1.880	1.870	1.870	1.870	5,000
2023-06-26	1.990	1.990	1.870	1.870	1.870	2,000
2023-06-23	1.870	1.870	1.860	1.860	1.860	10,000
2023-06-22	1.970	1.970	1.860	1.870	1.870	4,900
2023-06-21	1.900	1.970	1.860	1.880	1.880	13,100
2023-06-20	1.910	1.980	1.910	1.980	1.980	2,400
2023-06-19	1.910	1.910	1.910	1.910	1.910	300
2023-06-16	1.950	1.950	1.920	1.920	1.920	11,600
2023-06-15	1.900	1.990	1.800	1.990	1.990	11,600
2023-06-14	1.950	1.950	1.900	1.900	1.900	21,200
2023-06-12	2.020	2.020	1.950	1.950	1.950	5,300
2023-06-09	2.020	2.020	2.020	2.020	2.020	1,000
2023-06-08	1.900	1.920	1.900	1.920	1.920	5,800
2023-06-07	1.920	2.000	1.900	2.000	2.000	19,500
2023-06-06	1.930	1.930	1.930	1.930	1.930	2,000
2023-06-02	1.930	1.930	1.930	1.930	1.930	3,000
2023-06-01	1.960	1.960	1.950	1.950	1.950	13,600
2023-05-31	1.960	1.960	1.960	1.960	1.960	3,800
2023-05-30	1.950	1.950	1.950	1.950	1.950	3,000
2023-05-26	1.970	1.970	1.950	1.950	1.950	8,400
2023-05-25	2.000	2.000	1.970	1.970	1.970	10,800
2023-05-24	2.000	2.000	2.000	2.000	2.000	8,000
2023-05-23	2.000	2.000	2.000	2.000	2.000	3,600
2023-05-22	2.000	2.000	2.000	2.000	2.000	6,000
2023-05-19	2.030	2.050	2.030	2.050	2.050	6,000
2023-05-18	2.030	2.030	2.030	2.030	2.030	2,000
2023-05-17	2.000	2.020	2.000	2.020	2.020	12,200
2023-05-16	2.010	2.020	2.010	2.020	2.020	7,100
2023-05-15	2.010	2.010	2.000	2.000	2.000	8,800
2023-05-12	2.120	2.120	2.000	2.000	2.000	18,200
2023-05-11	2.020	2.080	2.020	2.080	2.080	10,300
2023-05-10	2.060	2.060	2.030	2.040	2.040	19,100

← NewerPage 12 of 18 · 1,074 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.