ARB Berhad (KLSE:ARBB)
Malaysia · Delayed Price · Currency is MYR 0.0300
+0.0050 (20.00%)
At close: Jun 23, 2026
ARB Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 128,400 |
| Jun 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 146,300 |
| Jun 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 45,500 |
| Jun 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 65,800 |
| Jun 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 83,000 |
| Jun 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 49,500 |
| Jun 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 123,000 |
| Jun 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 940,200 |
| Jun 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 3,288,200 |
| Jun 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | 4,700,800 |
| Jun 8, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 584,800 |
| Jun 5, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 3,408,600 |
| Jun 4, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,765,000 |
| Jun 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 2,646,600 |
| May 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 611,300 |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 95,000 |
| May 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 23,000 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 600 |
| May 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,500 |
| May 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 285,000 |
| May 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 131,800 |
| May 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 386,700 |
| May 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 230,400 |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 1,130,000 |
| May 8, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 370,000 |
| May 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 81,900 |
| May 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,163,500 |
| May 5, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 130,000 |
| May 4, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 226,800 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100,000 |
| Apr 29, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 15,100 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 480,200 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 38,000 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 705,400 |
| Apr 23, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 17,000 |
| Apr 22, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 120,000 |
| Apr 21, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 87,900 |
| Apr 17, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 5,400 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 70,000 |
| Apr 15, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 31,000 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 150,000 |
| Apr 13, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,721,200 |
| Apr 10, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 46,000 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 200,000 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 108,000 |
| Apr 6, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 210,000 |
| Apr 2, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 50,000 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,000 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 239,500 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 18,300 |