Arka Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 0.805 | 0.805 | 0.805 | 0.805 | 0.805 | 0 |
| 2025-08-18 | 0.840 | 0.840 | 0.805 | 0.805 | 0.805 | 12,800 |
| 2025-08-15 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2025-08-14 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2025-08-13 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2025-08-12 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2025-08-11 | 0.815 | 0.845 | 0.815 | 0.840 | 0.840 | 26,400 |
| 2025-08-08 | 0.845 | 0.845 | 0.845 | 0.845 | 0.845 | 0 |
| 2025-08-07 | 0.845 | 0.845 | 0.845 | 0.845 | 0.845 | 0 |
| 2025-08-06 | 0.845 | 0.845 | 0.845 | 0.845 | 0.845 | 0 |
| 2025-08-05 | 0.820 | 0.845 | 0.810 | 0.845 | 0.845 | 56,300 |
| 2025-08-04 | 0.895 | 0.895 | 0.850 | 0.850 | 0.850 | 7,700 |
| 2025-08-01 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 1,000 |
| 2025-07-31 | 0.900 | 0.920 | 0.900 | 0.920 | 0.920 | 33,000 |
| 2025-07-30 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2025-07-29 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 1,000 |
| 2025-07-28 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2025-07-25 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 20,000 |
| 2025-07-24 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2025-07-23 | 0.970 | 0.970 | 0.900 | 0.900 | 0.900 | 13,500 |
| 2025-07-22 | 1.000 | 1.000 | 0.900 | 0.900 | 0.900 | 42,700 |
| 2025-07-21 | 1.050 | 1.050 | 1.000 | 1.000 | 1.000 | 10,000 |
| 2025-07-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-07-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-07-16 | 1.050 | 1.050 | 1.000 | 1.000 | 1.000 | 3,000 |
| 2025-07-15 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-07-14 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 5,200 |
| 2025-07-11 | 1.070 | 1.070 | 1.050 | 1.050 | 1.050 | 5,100 |
| 2025-07-10 | 1.080 | 1.080 | 1.070 | 1.070 | 1.070 | 400 |
| 2025-07-09 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 7,100 |
| 2025-07-08 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 900 |
| 2025-07-07 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-07-04 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-07-03 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-07-02 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 5,500 |
| 2025-07-01 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-06-30 | 1.110 | 1.110 | 1.070 | 1.070 | 1.070 | 1,600 |
| 2025-06-26 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 500 |
| 2025-06-25 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2,000 |
| 2025-06-24 | 1.120 | 1.120 | 1.050 | 1.050 | 1.050 | 5,100 |
| 2025-06-23 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-06-20 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 800 |
| 2025-06-19 | 1.200 | 1.200 | 1.050 | 1.200 | 1.200 | 8,000 |
| 2025-06-18 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 100 |
| 2025-06-17 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 3,200 |
| 2025-06-16 | 1.200 | 1.200 | 1.150 | 1.150 | 1.150 | 3,700 |
| 2025-06-13 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,100 |
| 2025-06-12 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2025-06-11 | 1.210 | 1.210 | 1.180 | 1.190 | 1.190 | 13,000 |
| 2025-06-10 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-06-09 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-06-06 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-06-05 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-06-04 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 7,000 |
| 2025-06-03 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,400 |
| 2025-05-30 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1,000 |
| 2025-05-29 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1,400 |
| 2025-05-28 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-05-27 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-05-26 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
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.