Arka Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-23 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 1,800 |
| 2024-12-20 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 3,700 |
| 2024-12-17 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 12,400 |
| 2024-12-16 | 1.480 | 1.480 | 1.450 | 1.450 | 1.450 | 7,000 |
| 2024-12-13 | 1.490 | 1.490 | 1.480 | 1.480 | 1.480 | 3,000 |
| 2024-12-12 | 1.550 | 1.560 | 1.550 | 1.560 | 1.560 | 18,200 |
| 2024-12-11 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 2,000 |
| 2024-12-10 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 3,000 |
| 2024-12-06 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 500 |
| 2024-11-22 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 6,000 |
| 2024-11-20 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,400 |
| 2024-11-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2,000 |
| 2024-11-15 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 3,900 |
| 2024-11-14 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 900 |
| 2024-11-13 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 2,400 |
| 2024-11-12 | 1.600 | 1.610 | 1.600 | 1.610 | 1.610 | 3,600 |
| 2024-11-08 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,200 |
| 2024-11-06 | 1.610 | 1.610 | 1.600 | 1.610 | 1.610 | 11,700 |
| 2024-11-05 | 1.610 | 1.650 | 1.610 | 1.650 | 1.650 | 2,600 |
| 2024-11-04 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 500 |
| 2024-10-29 | 1.610 | 1.620 | 1.610 | 1.610 | 1.610 | 5,000 |
| 2024-10-28 | 1.620 | 1.620 | 1.610 | 1.610 | 1.610 | 3,000 |
| 2024-10-25 | 1.680 | 1.680 | 1.600 | 1.600 | 1.600 | 10,000 |
| 2024-10-24 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 4,000 |
| 2024-10-23 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 3,100 |
| 2024-10-18 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1,400 |
| 2024-10-17 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 3,000 |
| 2024-10-15 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 4,900 |
| 2024-10-10 | 1.900 | 1.900 | 1.740 | 1.740 | 1.740 | 1,000 |
| 2024-10-09 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 9,000 |
| 2024-10-08 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 400 |
| 2024-10-07 | 1.730 | 1.740 | 1.720 | 1.740 | 1.740 | 2,800 |
| 2024-10-03 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 1,900 |
| 2024-10-02 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 4,000 |
| 2024-10-01 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 500 |
| 2024-09-30 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 500 |
| 2024-09-27 | 1.810 | 1.820 | 1.810 | 1.820 | 1.820 | 6,500 |
| 2024-09-23 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 10,500 |
| 2024-09-18 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 300 |
| 2024-09-13 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 100 |
| 2024-09-12 | 1.900 | 2.040 | 1.900 | 1.910 | 1.910 | 4,100 |
| 2024-09-10 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 5,000 |
| 2024-09-05 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 100 |
| 2024-09-04 | 1.900 | 1.920 | 1.900 | 1.920 | 1.920 | 3,700 |
| 2024-09-03 | 2.020 | 2.060 | 2.020 | 2.060 | 2.060 | 1,200 |
| 2024-09-02 | 2.020 | 2.080 | 1.940 | 2.080 | 2.080 | 300 |
| 2024-08-30 | 2.020 | 2.020 | 1.900 | 1.910 | 1.910 | 6,600 |
| 2024-08-29 | 2.070 | 2.070 | 2.020 | 2.020 | 2.020 | 19,000 |
| 2024-08-28 | 2.000 | 2.080 | 2.000 | 2.070 | 2.070 | 29,700 |
| 2024-08-27 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,000 |
| 2024-08-22 | 2.000 | 2.040 | 1.950 | 2.040 | 2.040 | 12,100 |
| 2024-08-21 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 2,500 |
| 2024-08-20 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 8,000 |
| 2024-08-19 | 2.030 | 2.050 | 2.000 | 2.020 | 2.020 | 71,600 |
| 2024-08-16 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 3,000 |
| 2024-08-15 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 5,000 |
| 2024-08-14 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 5,000 |
| 2024-08-13 | 2.050 | 2.050 | 2.010 | 2.010 | 2.010 | 12,100 |
| 2024-08-12 | 2.090 | 2.090 | 2.000 | 2.050 | 2.050 | 16,900 |
| 2024-08-09 | 2.000 | 2.100 | 2.000 | 2.080 | 2.080 | 16,900 |
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.