ARB Berhad (KLSE:ARBB)
Malaysia · Delayed Price · Currency is MYR 0.0250
+0.0050 (25.00%)
At close: Oct 30, 2026
ARB Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 98,900 |
| Oct 29, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 103,400 |
| Oct 28, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 69,000 |
| Oct 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 40,000 |
| Oct 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 45,000 |
| Oct 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 285,000 |
| Oct 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 8,000 |
| Oct 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,100 |
| Oct 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 250,500 |
| Oct 19, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 117,200 |
| Oct 16, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 375,000 |
| Oct 14, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 45,000 |
| Oct 12, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 245,700 |
| Oct 9, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 129,800 |
| Oct 8, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 216,500 |
| Oct 7, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 50,000 |
| Oct 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,000 |
| Oct 5, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 442,100 |
| Oct 2, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 657,700 |
| Sep 30, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 52,600 |
| Sep 29, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 26,100 |
| Sep 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100 |
| Sep 25, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 60,100 |
| Sep 24, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 560,000 |
| Sep 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,100 |
| Sep 22, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 120,200 |
| Sep 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 51,500 |
| Sep 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 372,100 |
| Sep 15, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 632,300 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 488,500 |
| Sep 11, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 5,100 |
| Sep 9, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 14,300 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,125,500 |
| Sep 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 343,400 |
| Sep 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 206,100 |
| Sep 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 679,400 |
| Sep 1, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 11,152,900 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 58,000 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 1,110,600 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 615,400 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25,000 |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 133,000 |
| Aug 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 131,100 |
| Aug 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 31,300 |
| Aug 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 580,000 |
| Aug 14, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 5,827,300 |
| Aug 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,303,700 |
| Aug 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 46,000 |
| Aug 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 753,100 |
| Aug 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 55,500 |