Arka Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 100 |
| 2025-05-22 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-05-21 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-05-20 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-05-19 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-05-16 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-05-15 | 1.420 | 1.490 | 1.400 | 1.480 | 1.480 | 2,800 |
| 2025-05-14 | 1.480 | 1.480 | 1.410 | 1.410 | 1.410 | 4,500 |
| 2025-05-13 | 1.350 | 1.400 | 1.350 | 1.400 | 1.400 | 2,000 |
| 2025-05-09 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-05-08 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-05-07 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 400 |
| 2025-05-06 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-05-05 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-05-02 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 300 |
| 2025-04-30 | 1.300 | 1.310 | 1.300 | 1.300 | 1.300 | 3,000 |
| 2025-04-29 | 1.280 | 1.300 | 1.270 | 1.300 | 1.300 | 8,500 |
| 2025-04-28 | 1.240 | 1.240 | 1.190 | 1.190 | 1.190 | 22,000 |
| 2025-04-24 | 1.300 | 1.350 | 1.300 | 1.350 | 1.350 | 1,100 |
| 2025-04-21 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 1,000 |
| 2025-04-18 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 3,000 |
| 2025-04-17 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 7,000 |
| 2025-04-15 | 1.360 | 1.360 | 1.270 | 1.270 | 1.270 | 22,200 |
| 2025-04-14 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 6,800 |
| 2025-04-10 | 1.320 | 1.350 | 1.300 | 1.300 | 1.300 | 72,200 |
| 2025-04-09 | 1.400 | 1.400 | 1.300 | 1.300 | 1.300 | 11,000 |
| 2025-04-07 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 3,300 |
| 2025-04-04 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 1,000 |
| 2025-03-26 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 200 |
| 2025-03-25 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 20,000 |
| 2025-03-24 | 1.700 | 1.800 | 1.700 | 1.800 | 1.800 | 1,100 |
| 2025-03-17 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 13,300 |
| 2025-03-06 | 1.580 | 1.690 | 1.580 | 1.690 | 1.690 | 1,800 |
| 2025-03-05 | 1.670 | 1.670 | 1.660 | 1.660 | 1.660 | 2,000 |
| 2025-02-28 | 1.580 | 1.690 | 1.580 | 1.690 | 1.690 | 3,200 |
| 2025-02-19 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 10,000 |
| 2025-02-17 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 25,000 |
| 2025-02-13 | 1.730 | 1.730 | 1.720 | 1.720 | 1.720 | 2,000 |
| 2025-02-12 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 1,300 |
| 2025-02-10 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 3,000 |
| 2025-02-06 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 2,600 |
| 2025-02-04 | 1.720 | 1.720 | 1.710 | 1.710 | 1.710 | 5,800 |
| 2025-02-03 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 100 |
| 2025-01-28 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 800 |
| 2025-01-27 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 4,000 |
| 2025-01-24 | 1.720 | 1.740 | 1.720 | 1.740 | 1.740 | 5,300 |
| 2025-01-23 | 1.780 | 1.850 | 1.780 | 1.850 | 1.850 | 5,400 |
| 2025-01-22 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1,200 |
| 2025-01-16 | 1.730 | 1.850 | 1.730 | 1.800 | 1.800 | 18,400 |
| 2025-01-13 | 1.750 | 1.750 | 1.660 | 1.660 | 1.660 | 2,100 |
| 2025-01-10 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 2,000 |
| 2025-01-09 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 1,200 |
| 2025-01-08 | 1.600 | 1.650 | 1.600 | 1.650 | 1.650 | 1,200 |
| 2025-01-07 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 1,000 |
| 2025-01-06 | 1.850 | 1.880 | 1.800 | 1.850 | 1.850 | 40,000 |
| 2025-01-02 | 1.800 | 1.800 | 1.600 | 1.600 | 1.600 | 53,000 |
| 2024-12-31 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 300 |
| 2024-12-30 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 500 |
| 2024-12-27 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1,700 |
| 2024-12-26 | 1.450 | 1.740 | 1.450 | 1.680 | 1.680 | 29,900 |
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.