Arka Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	2.140	2.750	2.140	2.750	2.750	348,700
2022-04-04	2.000	2.150	2.000	2.120	2.120	4,800
2022-04-01	2.050	2.050	1.960	2.000	2.000	11,800
2022-03-31	2.150	2.150	2.060	2.060	2.060	3,900
2022-03-30	2.110	2.120	2.070	2.120	2.120	3,900
2022-03-29	2.120	2.160	2.120	2.120	2.120	8,100
2022-03-28	2.120	2.120	2.120	2.120	2.120	1,000
2022-03-25	2.080	2.130	2.070	2.120	2.120	15,100
2022-03-24	2.000	2.050	2.000	2.050	2.050	9,600
2022-03-23	1.980	2.020	1.980	2.020	2.020	4,100
2022-03-22	1.960	2.010	1.960	2.010	2.010	1,100
2022-03-21	2.130	2.130	2.010	2.120	2.120	9,100
2022-03-18	2.070	2.100	2.050	2.100	2.100	34,800
2022-03-17	2.000	2.100	2.000	2.060	2.060	16,300
2022-03-16	1.900	2.100	1.900	2.100	2.100	5,800
2022-03-15	1.970	1.970	1.940	1.960	1.960	6,700
2022-03-14	1.990	1.990	1.950	1.980	1.980	5,100
2022-03-11	1.950	1.950	1.880	1.950	1.950	8,600
2022-03-10	1.990	1.990	1.850	1.930	1.930	16,600
2022-03-09	1.900	2.100	1.900	1.990	1.990	54,500
2022-03-08	1.900	1.900	1.880	1.890	1.890	10,400
2022-03-07	2.100	2.160	1.860	1.900	1.900	60,700
2022-03-04	2.210	2.210	2.100	2.170	2.170	27,700
2022-03-03	2.230	2.260	2.180	2.210	2.210	9,700
2022-03-02	2.370	2.370	2.180	2.230	2.230	31,400
2022-03-01	2.370	2.370	2.260	2.330	2.330	5,300
2022-02-28	2.400	2.400	2.310	2.320	2.320	14,300
2022-02-25	2.410	2.500	2.400	2.450	2.450	11,900
2022-02-24	2.450	2.450	2.380	2.400	2.400	20,200
2022-02-23	2.490	2.530	2.490	2.530	2.530	8,500
2022-02-22	2.600	2.600	2.480	2.540	2.540	28,800
2022-02-21	2.550	2.600	2.500	2.600	2.600	11,700
2022-02-18	2.510	2.550	2.500	2.540	2.540	10,100
2022-02-17	2.560	2.560	2.500	2.540	2.540	11,700
2022-02-16	2.600	2.600	2.500	2.540	2.540	36,600
2022-02-15	2.560	2.570	2.560	2.560	2.560	7,500
2022-02-14	2.560	2.610	2.560	2.590	2.590	19,600
2022-02-11	2.630	2.650	2.550	2.600	2.600	55,500
2022-02-10	2.590	2.620	2.590	2.600	2.600	39,800
2022-02-09	2.600	2.620	2.590	2.620	2.620	52,000
2022-02-08	2.650	2.670	2.630	2.650	2.650	16,100
2022-02-07	2.720	2.760	2.680	2.720	2.720	14,900
2022-02-04	2.620	2.730	2.620	2.720	2.720	12,200
2022-02-03	2.650	2.850	2.650	2.700	2.700	32,700
2022-01-31	2.600	2.690	2.600	2.690	2.690	2,500
2022-01-28	2.620	2.670	2.620	2.670	2.670	4,400
2022-01-27	2.680	2.700	2.600	2.670	2.670	21,200
2022-01-26	2.690	2.690	2.690	2.690	2.690	1,800
2022-01-25	2.670	2.700	2.580	2.690	2.690	22,600
2022-01-24	2.740	2.740	2.690	2.710	2.710	29,600
2022-01-21	2.750	2.750	2.670	2.740	2.740	51,400
2022-01-20	2.700	2.850	2.660	2.740	2.740	60,000
2022-01-19	2.800	2.830	2.670	2.670	2.670	77,400
2022-01-17	2.920	2.920	2.900	2.900	2.900	11,700
2022-01-14	2.880	2.960	2.870	2.960	2.960	3,100
2022-01-13	2.950	3.000	2.900	2.980	2.980	22,100
2022-01-12	2.990	2.990	2.980	2.980	2.980	3,000
2022-01-11	2.950	3.020	2.910	3.000	3.000	17,300
2022-01-10	2.910	2.960	2.910	2.960	2.960	3,500
2022-01-07	3.000	3.210	3.000	3.080	3.080	17,300

← NewerPage 17 of 18 · 1,073 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.