Arka Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	1.890	1.900	1.890	1.900	1.900	2,700
2024-08-06	2.000	2.000	1.900	1.900	1.900	15,800
2024-08-05	1.990	2.180	1.880	1.880	1.880	65,000
2024-08-02	2.100	2.100	1.980	2.020	2.020	45,000
2024-08-01	2.030	2.150	2.030	2.150	2.150	14,100
2024-07-31	2.030	2.030	2.020	2.030	2.030	8,000
2024-07-30	2.020	2.150	2.020	2.120	2.120	18,200
2024-07-29	2.000	2.100	2.000	2.100	2.100	18,400
2024-07-25	2.130	2.130	2.130	2.130	2.130	5,000
2024-07-23	2.100	2.180	2.080	2.180	2.180	17,100
2024-07-22	2.250	2.250	2.120	2.120	2.120	23,300
2024-07-19	2.050	2.180	2.050	2.180	2.180	5,200
2024-07-18	2.190	2.200	2.100	2.100	2.100	31,300
2024-07-16	2.090	2.190	2.090	2.190	2.190	13,100
2024-07-15	2.100	2.100	2.090	2.100	2.100	19,400
2024-07-12	2.090	2.220	2.090	2.220	2.220	1,100
2024-07-11	2.200	2.230	2.090	2.230	2.230	6,300
2024-07-10	2.140	2.300	2.070	2.200	2.200	78,700
2024-07-09	2.160	2.160	2.140	2.140	2.140	38,800
2024-07-05	2.150	2.150	2.070	2.070	2.070	13,500
2024-07-04	2.180	2.180	2.160	2.160	2.160	17,000
2024-07-03	2.040	2.200	2.040	2.080	2.080	65,900
2024-07-02	1.980	2.040	1.980	2.040	2.040	6,100
2024-07-01	1.880	1.980	1.880	1.980	1.980	600
2024-06-27	1.990	1.990	1.960	1.980	1.980	9,500
2024-06-26	1.950	2.020	1.920	1.980	1.980	8,000
2024-06-25	2.040	2.040	1.960	1.980	1.980	10,300
2024-06-24	2.010	2.040	1.960	2.040	2.040	44,600
2024-06-20	2.020	2.090	2.000	2.090	2.090	38,200
2024-06-19	2.050	2.110	2.020	2.020	2.020	29,100
2024-06-18	2.080	2.140	2.060	2.110	2.110	1,400
2024-06-14	2.140	2.150	2.080	2.110	2.110	25,700
2024-06-13	2.100	2.100	2.100	2.100	2.100	2,900
2024-06-12	2.150	2.180	2.080	2.080	2.080	56,300
2024-06-11	2.110	2.190	2.060	2.190	2.190	31,100
2024-06-10	2.120	2.120	2.060	2.060	2.060	9,000
2024-06-07	2.070	2.130	2.050	2.050	2.050	45,000
2024-06-06	2.050	2.070	2.050	2.050	2.050	24,400
2024-06-05	2.110	2.150	2.100	2.140	2.140	10,400
2024-06-04	2.050	2.110	2.040	2.110	2.110	14,500
2024-05-31	2.150	2.200	2.050	2.050	2.050	41,800
2024-05-30	2.040	2.200	2.040	2.200	2.200	5,900
2024-05-29	2.100	2.110	2.100	2.100	2.100	12,400
2024-05-28	2.040	2.240	2.040	2.240	2.240	10,300
2024-05-27	2.200	2.240	2.140	2.240	2.240	33,400
2024-05-24	2.300	2.300	2.180	2.260	2.260	28,800
2024-05-23	2.260	2.440	2.260	2.350	2.350	55,300
2024-05-21	2.410	2.450	2.340	2.400	2.400	122,100
2024-05-20	2.150	2.400	2.150	2.400	2.400	358,000
2024-05-17	1.910	2.180	1.910	2.020	2.020	121,600
2024-05-16	1.910	1.910	1.870	1.910	1.910	20,400
2024-05-15	1.900	1.950	1.830	1.830	1.830	35,700
2024-05-14	1.930	1.970	1.860	1.930	1.930	27,400
2024-05-13	1.850	1.930	1.800	1.920	1.920	46,500
2024-05-10	1.890	1.930	1.880	1.880	1.880	29,200
2024-05-09	2.000	2.000	1.880	1.930	1.930	33,900
2024-05-08	1.950	2.000	1.880	1.970	1.970	74,100
2024-05-07	2.120	2.120	1.950	2.040	2.040	33,700
2024-05-06	2.000	2.200	2.000	2.090	2.090	262,800
2024-05-03	1.830	2.050	1.800	1.950	1.950	156,200

← NewerPage 9 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.