Arka Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	2.000	2.040	2.000	2.040	2.040	9,600
2022-10-05	2.000	2.010	2.000	2.000	2.000	31,700
2022-10-04	2.050	2.050	2.030	2.030	2.030	11,900
2022-10-03	2.010	2.050	2.000	2.050	2.050	20,900
2022-09-30	2.040	2.040	2.040	2.040	2.040	1,000
2022-09-29	2.030	2.030	2.030	2.030	2.030	5,000
2022-09-28	2.050	2.050	2.030	2.030	2.030	19,400
2022-09-27	2.060	2.140	2.000	2.140	2.140	22,700
2022-09-26	2.140	2.140	2.010	2.060	2.060	19,000
2022-09-23	2.060	2.080	2.060	2.080	2.080	14,400
2022-09-22	2.050	2.150	2.050	2.060	2.060	10,600
2022-09-21	2.100	2.100	2.060	2.080	2.080	10,600
2022-09-20	2.080	2.080	2.080	2.080	2.080	400
2022-09-19	2.100	2.100	2.100	2.100	2.100	2,600
2022-09-15	2.170	2.170	2.150	2.170	2.170	14,300
2022-09-14	2.100	2.170	2.060	2.170	2.170	18,200
2022-09-13	2.140	2.200	2.100	2.120	2.120	11,500
2022-09-12	2.280	2.280	2.140	2.140	2.140	10,700
2022-09-09	2.150	2.260	2.150	2.150	2.150	8,500
2022-09-08	2.100	2.110	2.100	2.100	2.100	11,800
2022-09-07	2.070	2.100	2.060	2.100	2.100	19,600
2022-09-06	2.090	2.090	2.090	2.090	2.090	3,000
2022-09-05	2.120	2.170	2.120	2.160	2.160	7,800
2022-09-02	2.180	2.180	2.180	2.180	2.180	5,000
2022-09-01	2.180	2.200	2.180	2.200	2.200	21,600
2022-08-30	2.080	2.180	2.080	2.180	2.180	9,900
2022-08-29	2.040	2.120	2.040	2.080	2.080	14,600
2022-08-26	2.120	2.120	2.100	2.120	2.120	23,800
2022-08-25	2.140	2.140	2.120	2.120	2.120	32,300
2022-08-24	2.140	2.200	2.120	2.140	2.140	30,100
2022-08-23	2.250	2.320	2.120	2.140	2.140	49,300
2022-08-22	2.260	2.300	2.210	2.290	2.290	59,700
2022-08-19	2.350	2.400	2.250	2.280	2.280	76,100
2022-08-18	2.430	2.610	2.300	2.370	2.370	424,900
2022-08-17	1.990	2.380	1.990	2.360	2.360	361,800
2022-08-16	2.010	2.020	1.990	1.990	1.990	26,900
2022-08-15	2.050	2.070	1.970	1.980	1.980	128,100
2022-08-12	2.100	2.100	2.000	2.100	2.100	85,700
2022-08-11	2.130	2.200	2.090	2.160	2.160	19,300
2022-08-10	2.120	2.120	2.110	2.110	2.110	4,900
2022-08-09	2.120	2.160	2.120	2.120	2.120	4,100
2022-08-08	2.120	2.120	2.120	2.120	2.120	1,000
2022-08-05	2.130	2.170	2.130	2.160	2.160	10,200
2022-08-04	2.180	2.190	2.130	2.190	2.190	23,000
2022-08-03	2.100	2.190	2.100	2.180	2.180	15,500
2022-08-02	2.200	2.200	2.140	2.140	2.140	10,700
2022-08-01	2.180	2.200	2.120	2.190	2.190	12,700
2022-07-29	2.150	2.180	2.150	2.160	2.160	10,000
2022-07-28	2.150	2.150	2.100	2.150	2.150	16,400
2022-07-27	2.120	2.120	2.120	2.120	2.120	3,000
2022-07-26	2.080	2.160	2.080	2.150	2.150	4,000
2022-07-25	2.150	2.150	2.080	2.080	2.080	15,300
2022-07-21	2.110	2.170	2.110	2.170	2.170	14,100
2022-07-20	2.150	2.210	2.150	2.200	2.200	20,000
2022-07-19	2.080	2.150	2.080	2.150	2.150	21,500
2022-07-18	2.130	2.140	2.100	2.120	2.120	20,000
2022-07-15	2.090	2.130	2.090	2.120	2.120	6,600
2022-07-14	2.100	2.140	2.080	2.100	2.100	19,500
2022-07-13	2.120	2.180	2.100	2.100	2.100	10,200
2022-07-12	2.110	2.200	2.080	2.150	2.150	15,000

← NewerPage 15 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.