ARK Resources Holdings Berhad (KLSE:ARK)
Malaysia · Delayed Price · Currency is MYR 0.2000
-0.0050 (-2.44%)
At close: Oct 19, 2026
KLSE:ARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 30,000 |
| Oct 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,000 |
| Oct 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -12.77% | 1,000 |
| Sep 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 11.90% | 1,000 |
| Sep 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 500 |
| Aug 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -14.29% | 1,500 |
| Aug 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 100 |
| Aug 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 21.95% | 10,000 |
| Aug 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 10,000 |
| Aug 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 500 |
| Jul 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,000 |
| Jul 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.09% | 1,000 |
| Jul 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | 2,500 |
| Jul 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 500 |
| Jun 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,000 |
| Jun 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,000 |
| Jun 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 22,000 |
| Jun 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 600 |
| Jun 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 3,000 |
| Jun 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5,500 |
| Jun 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 40,400 |
| Jun 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.70% | 9,000 |
| Jun 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 100 |
| May 29, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 12.20% | 13,600 |
| May 26, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -10.87% | 87,200 |
| May 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 10,000 |
| May 21, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -19.64% | 37,400 |
| May 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 1,000 |