Arka Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	2.100	2.210	2.090	2.210	2.210	11,000
2023-05-08	2.290	2.360	2.200	2.210	2.210	47,500
2023-05-05	2.100	2.300	2.100	2.250	2.250	63,800
2023-05-03	2.200	2.200	2.000	2.030	2.030	49,800
2023-05-02	2.200	2.270	2.200	2.200	2.200	127,200
2023-04-28	2.190	2.330	2.150	2.190	2.190	112,200
2023-04-27	1.900	2.280	1.860	2.110	2.110	422,700
2023-04-26	1.810	1.810	1.810	1.810	1.810	300
2023-04-25	1.810	1.810	1.810	1.810	1.810	1,000
2023-04-20	1.850	1.850	1.810	1.810	1.810	12,700
2023-04-19	1.860	1.860	1.850	1.850	1.850	6,000
2023-04-18	1.860	1.860	1.860	1.860	1.860	500
2023-04-17	2.000	2.000	1.860	1.860	1.860	1,500
2023-04-14	1.950	1.970	1.870	1.870	1.870	20,400
2023-04-13	1.830	1.980	1.830	1.880	1.880	23,000
2023-04-12	1.830	1.830	1.780	1.780	1.780	2,800
2023-04-11	1.790	1.830	1.790	1.820	1.820	7,600
2023-04-10	1.790	1.800	1.760	1.800	1.800	10,200
2023-04-05	1.780	1.790	1.780	1.780	1.780	7,200
2023-04-04	1.780	1.790	1.760	1.780	1.780	14,000
2023-04-03	1.780	1.780	1.780	1.780	1.780	3,800
2023-03-31	1.790	1.790	1.750	1.750	1.750	13,000
2023-03-30	1.760	1.800	1.760	1.800	1.800	21,500
2023-03-29	1.750	1.750	1.750	1.750	1.750	5,800
2023-03-28	1.770	1.770	1.760	1.760	1.760	12,300
2023-03-24	1.880	1.890	1.750	1.880	1.880	48,200
2023-03-23	1.800	1.900	1.800	1.810	1.810	66,800
2023-03-22	1.730	1.730	1.720	1.730	1.730	4,600
2023-03-21	1.880	1.880	1.790	1.790	1.790	9,300
2023-03-17	1.830	1.830	1.830	1.830	1.830	300
2023-03-16	1.800	1.800	1.800	1.800	1.800	4,000
2023-03-14	1.820	1.820	1.810	1.820	1.820	5,000
2023-03-13	1.930	1.930	1.930	1.930	1.930	1,000
2023-03-09	1.830	1.930	1.830	1.930	1.930	30,200
2023-03-06	1.820	1.830	1.820	1.830	1.830	600
2023-03-03	1.860	1.860	1.850	1.850	1.850	1,700
2023-03-01	1.840	1.850	1.840	1.850	1.850	1,100
2023-02-28	1.900	1.900	1.820	1.820	1.820	12,000
2023-02-27	1.960	1.960	1.960	1.960	1.960	1,000
2023-02-24	1.920	1.970	1.880	1.970	1.970	63,700
2023-02-22	1.820	1.820	1.800	1.810	1.810	6,800
2023-02-21	1.830	1.850	1.830	1.840	1.840	10,500
2023-02-20	1.810	1.820	1.810	1.820	1.820	8,200
2023-02-17	1.860	1.860	1.860	1.860	1.860	13,000
2023-02-16	1.880	1.880	1.850	1.860	1.860	22,400
2023-02-15	1.920	1.920	1.870	1.870	1.870	17,000
2023-02-14	1.860	1.860	1.860	1.860	1.860	1,400
2023-02-13	1.860	1.910	1.840	1.860	1.860	30,000
2023-02-10	1.920	1.920	1.920	1.920	1.920	6,000
2023-02-09	1.920	1.930	1.810	1.910	1.910	28,500
2023-02-07	1.920	1.920	1.920	1.920	1.920	3,000
2023-02-03	1.950	1.960	1.950	1.950	1.950	5,200
2023-02-02	1.910	1.960	1.900	1.960	1.960	18,400
2023-01-31	1.900	1.960	1.900	1.950	1.950	9,500
2023-01-30	1.930	1.970	1.920	1.970	1.970	10,700
2023-01-27	1.940	1.980	1.920	1.920	1.920	14,800
2023-01-26	1.980	1.980	1.910	1.930	1.930	14,000
2023-01-25	1.960	1.960	1.960	1.960	1.960	4,000
2023-01-20	1.900	1.900	1.880	1.880	1.880	9,700
2023-01-19	1.940	1.940	1.900	1.910	1.910	14,000

← NewerPage 13 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.