Arka Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.540	0.575	0.500	0.575	0.575	39,200
2026-05-01	0.580	0.580	0.580	0.580	0.580	0
2026-04-30	0.540	0.580	0.540	0.580	0.580	1,100
2026-04-29	0.540	0.540	0.540	0.540	0.540	2,700
2026-04-28	0.540	0.540	0.540	0.540	0.540	0
2026-04-27	0.540	0.540	0.540	0.540	0.540	12,300
2026-04-24	0.535	0.540	0.535	0.540	0.540	50,200
2026-04-23	0.535	0.535	0.535	0.535	0.535	1,400
2026-04-22	0.535	0.535	0.535	0.535	0.535	0
2026-04-21	0.535	0.535	0.535	0.535	0.535	0
2026-04-20	0.535	0.535	0.535	0.535	0.535	0
2026-04-17	0.535	0.535	0.535	0.535	0.535	100
2026-04-16	0.550	0.600	0.550	0.600	0.600	25,500
2026-04-15	0.560	0.560	0.560	0.560	0.560	10,000
2026-04-14	0.570	0.570	0.570	0.570	0.570	0
2026-04-13	0.570	0.570	0.570	0.570	0.570	2,000
2026-04-10	0.600	0.600	0.520	0.520	0.520	32,800
2026-04-09	0.600	0.600	0.600	0.600	0.600	0
2026-04-08	0.600	0.600	0.600	0.600	0.600	2,400
2026-04-07	0.605	0.605	0.600	0.600	0.600	2,200
2026-04-06	0.605	0.605	0.600	0.600	0.600	11,000
2026-04-03	0.610	0.610	0.610	0.610	0.610	0
2026-04-02	0.610	0.610	0.610	0.610	0.610	0
2026-04-01	0.610	0.610	0.610	0.610	0.610	0
2026-03-31	0.610	0.610	0.610	0.610	0.610	0
2026-03-30	0.610	0.610	0.610	0.610	0.610	0
2026-03-27	0.620	0.630	0.610	0.610	0.610	1,400
2026-03-26	0.660	0.660	0.660	0.660	0.660	0
2026-03-25	0.660	0.660	0.660	0.660	0.660	0
2026-03-24	0.660	0.660	0.660	0.660	0.660	0
2026-03-20	0.660	0.660	0.660	0.660	0.660	0
2026-03-19	0.660	0.660	0.660	0.660	0.660	0
2026-03-18	0.630	0.660	0.620	0.660	0.660	700
2026-03-17	0.620	0.620	0.610	0.610	0.610	3,500
2026-03-16	0.615	0.695	0.615	0.695	0.695	2,000
2026-03-13	0.615	0.615	0.615	0.615	0.615	1,400
2026-03-12	0.705	0.705	0.705	0.705	0.705	0
2026-03-11	0.705	0.705	0.705	0.705	0.705	0
2026-03-10	0.705	0.705	0.705	0.705	0.705	0
2026-03-09	0.705	0.705	0.705	0.705	0.705	0
2026-03-06	0.705	0.705	0.705	0.705	0.705	0
2026-03-05	0.705	0.705	0.705	0.705	0.705	0
2026-03-04	0.705	0.705	0.705	0.705	0.705	0
2026-03-03	0.650	0.705	0.650	0.705	0.705	3,300
2026-03-02	0.710	0.710	0.710	0.710	0.710	0
2026-02-27	0.710	0.710	0.710	0.710	0.710	5,000
2026-02-26	0.710	0.710	0.710	0.710	0.710	0
2026-02-25	0.710	0.710	0.710	0.710	0.710	0
2026-02-24	0.710	0.710	0.710	0.710	0.710	0
2026-02-23	0.680	0.710	0.680	0.710	0.710	1,100
2026-02-20	0.645	0.645	0.645	0.645	0.645	0
2026-02-19	0.645	0.645	0.645	0.645	0.645	700
2026-02-16	0.645	0.645	0.645	0.645	0.645	0
2026-02-13	0.645	0.645	0.645	0.645	0.645	0
2026-02-12	0.645	0.645	0.645	0.645	0.645	0
2026-02-11	0.645	0.645	0.645	0.645	0.645	0
2026-02-10	0.645	0.645	0.645	0.645	0.645	0
2026-02-09	0.645	0.645	0.645	0.645	0.645	8,000
2026-02-06	0.645	0.645	0.645	0.645	0.645	1,000
2026-02-05	0.650	0.650	0.650	0.650	0.650	10,000

← NewerPage 3 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.