Arka Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.650	0.650	0.650	0.650	0.650	10,000
2026-02-04	0.660	0.660	0.660	0.660	0.660	0
2026-02-03	0.660	0.660	0.660	0.660	0.660	0
2026-01-30	0.660	0.660	0.660	0.660	0.660	0
2026-01-29	0.660	0.660	0.660	0.660	0.660	9,000
2026-01-28	0.630	0.630	0.630	0.630	0.630	0
2026-01-27	0.630	0.630	0.630	0.630	0.630	800
2026-01-26	0.630	0.630	0.630	0.630	0.630	1,000
2026-01-23	0.610	0.610	0.610	0.610	0.610	1,200
2026-01-22	0.610	0.610	0.610	0.610	0.610	0
2026-01-21	0.650	0.650	0.610	0.610	0.610	7,900
2026-01-20	0.655	0.655	0.650	0.650	0.650	16,300
2026-01-19	0.660	0.660	0.660	0.660	0.660	19,100
2026-01-16	0.660	0.660	0.660	0.660	0.660	11,000
2026-01-15	0.655	0.660	0.655	0.660	0.660	20,100
2026-01-14	0.655	0.655	0.655	0.655	0.655	24,000
2026-01-13	0.655	0.655	0.655	0.655	0.655	30,000
2026-01-12	0.660	0.660	0.650	0.655	0.655	17,000
2026-01-09	0.710	0.710	0.710	0.710	0.710	15,000
2026-01-08	0.710	0.710	0.710	0.710	0.710	0
2026-01-07	0.710	0.710	0.710	0.710	0.710	12,000
2026-01-06	0.625	0.630	0.625	0.630	0.630	11,400
2026-01-05	0.625	0.625	0.625	0.625	0.625	2,000
2026-01-02	0.625	0.650	0.625	0.625	0.625	32,800
2026-01-01	0.690	0.690	0.690	0.690	0.690	0
2025-12-31	0.690	0.690	0.690	0.690	0.690	0
2025-12-30	0.690	0.690	0.690	0.690	0.690	0
2025-12-29	0.690	0.690	0.690	0.690	0.690	0
2025-12-26	0.690	0.690	0.690	0.690	0.690	0
2025-12-25	0.690	0.690	0.690	0.690	0.690	0
2025-12-24	0.690	0.690	0.690	0.690	0.690	0
2025-12-23	0.690	0.690	0.690	0.690	0.690	0
2025-12-22	0.690	0.690	0.690	0.690	0.690	100
2025-12-19	0.710	0.710	0.710	0.710	0.710	0
2025-12-18	0.710	0.710	0.710	0.710	0.710	0
2025-12-17	0.710	0.710	0.710	0.710	0.710	0
2025-12-16	0.710	0.710	0.710	0.710	0.710	0
2025-12-15	0.710	0.710	0.710	0.710	0.710	0
2025-12-12	0.710	0.710	0.710	0.710	0.710	0
2025-12-11	0.720	0.720	0.710	0.710	0.710	1,500
2025-12-10	0.715	0.715	0.715	0.715	0.715	0
2025-12-09	0.760	0.760	0.715	0.715	0.715	1,500
2025-12-08	0.750	0.750	0.750	0.750	0.750	0
2025-12-05	0.750	0.750	0.750	0.750	0.750	0
2025-12-04	0.750	0.750	0.750	0.750	0.750	500
2025-12-03	0.750	0.750	0.750	0.750	0.750	7,500
2025-12-02	0.750	0.750	0.750	0.750	0.750	2,300
2025-12-01	0.740	0.740	0.730	0.730	0.730	10,000
2025-11-28	0.755	0.755	0.730	0.730	0.730	900
2025-11-27	0.730	0.730	0.730	0.730	0.730	0
2025-11-26	0.730	0.730	0.730	0.730	0.730	1,400
2025-11-25	0.735	0.735	0.735	0.735	0.735	1,000
2025-11-24	0.750	0.750	0.730	0.730	0.730	3,800
2025-11-21	0.850	0.850	0.850	0.850	0.850	0
2025-11-20	0.850	0.850	0.850	0.850	0.850	0
2025-11-19	0.850	0.870	0.850	0.850	0.850	29,500
2025-11-18	0.700	0.850	0.700	0.850	0.850	1,400
2025-11-17	0.710	0.710	0.710	0.710	0.710	0
2025-11-14	0.710	0.710	0.710	0.710	0.710	0
2025-11-13	0.790	0.790	0.710	0.710	0.710	2,200

← NewerPage 4 of 5 · 257 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.