Arka Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-08	2.200	2.280	2.170	2.190	2.190	42,600
2022-07-07	2.200	2.200	2.150	2.200	2.200	13,600
2022-07-06	2.220	2.220	2.200	2.210	2.210	2,900
2022-07-05	2.180	2.250	2.180	2.200	2.200	15,000
2022-07-04	2.130	2.130	2.100	2.100	2.100	19,100
2022-06-30	2.100	2.130	2.100	2.130	2.130	4,000
2022-06-28	2.100	2.190	2.100	2.190	2.190	12,400
2022-06-27	2.130	2.200	2.100	2.120	2.120	12,300
2022-06-24	2.150	2.170	2.080	2.150	2.150	12,000
2022-06-23	2.100	2.110	2.100	2.110	2.110	5,300
2022-06-22	2.250	2.300	2.140	2.140	2.140	20,200
2022-06-21	2.200	2.200	2.170	2.200	2.200	49,300
2022-06-20	2.100	2.100	2.070	2.070	2.070	23,600
2022-06-17	2.210	2.210	2.170	2.180	2.180	33,000
2022-06-16	2.280	2.280	2.220	2.220	2.220	24,500
2022-06-15	2.300	2.300	2.220	2.280	2.280	16,800
2022-06-14	2.210	2.330	2.210	2.300	2.300	14,100
2022-06-13	2.410	2.410	2.300	2.350	2.350	62,300
2022-06-10	2.470	2.470	2.430	2.440	2.440	3,600
2022-06-09	2.430	2.480	2.430	2.480	2.480	2,500
2022-06-08	2.500	2.530	2.480	2.500	2.500	20,200
2022-06-07	2.500	2.500	2.500	2.500	2.500	1,400
2022-06-03	2.500	2.560	2.500	2.530	2.530	7,300
2022-06-02	2.520	2.660	2.520	2.550	2.550	50,400
2022-06-01	2.500	2.500	2.490	2.500	2.500	21,400
2022-05-31	2.500	2.580	2.480	2.500	2.500	11,400
2022-05-30	2.500	2.520	2.420	2.500	2.500	27,100
2022-05-27	2.460	2.510	2.460	2.500	2.500	17,400
2022-05-26	2.480	2.560	2.420	2.560	2.560	27,100
2022-05-25	2.480	2.550	2.440	2.480	2.480	19,600
2022-05-24	2.650	2.660	2.550	2.550	2.550	34,200
2022-05-23	2.640	2.780	2.640	2.650	2.650	100,900
2022-05-20	2.390	2.620	2.380	2.600	2.600	175,200
2022-05-19	2.380	2.420	2.380	2.390	2.390	31,900
2022-05-18	2.400	2.450	2.400	2.450	2.450	23,200
2022-05-17	2.460	2.460	2.400	2.430	2.430	59,700
2022-05-13	2.450	2.550	2.440	2.460	2.460	59,600
2022-05-12	2.450	2.500	2.430	2.430	2.430	67,800
2022-05-11	2.630	2.630	2.530	2.530	2.530	42,100
2022-05-10	2.600	2.750	2.600	2.630	2.630	73,500
2022-05-09	2.620	2.830	2.600	2.670	2.670	159,700
2022-05-06	2.640	2.680	2.590	2.610	2.610	90,900
2022-05-05	2.840	2.880	2.600	2.650	2.650	233,600
2022-04-29	2.330	2.880	2.330	2.820	2.820	579,700
2022-04-28	2.280	2.320	2.250	2.290	2.290	30,000
2022-04-27	2.280	2.340	2.280	2.340	2.340	10,200
2022-04-26	2.320	2.330	2.250	2.300	2.300	11,800
2022-04-25	2.370	2.380	2.320	2.320	2.320	29,100
2022-04-22	2.440	2.480	2.380	2.380	2.380	66,000
2022-04-21	2.440	2.480	2.430	2.430	2.430	25,400
2022-04-20	2.400	2.570	2.400	2.430	2.430	124,600
2022-04-18	2.460	2.560	2.350	2.370	2.370	167,900
2022-04-15	2.590	2.610	2.560	2.560	2.560	71,000
2022-04-14	2.630	2.720	2.560	2.590	2.590	104,000
2022-04-13	2.560	2.790	2.500	2.630	2.630	293,200
2022-04-12	2.820	2.820	2.500	2.560	2.560	279,900
2022-04-11	3.030	3.400	2.810	2.820	2.820	715,100
2022-04-08	3.150	3.210	2.900	3.040	3.040	324,100
2022-04-07	3.370	3.540	3.000	3.230	3.230	1,027,200
2022-04-06	2.950	3.500	2.900	3.280	3.280	1,387,300

← NewerPage 16 of 18 · 1,078 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.