Arka Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.63	0.63	0.63	0.63	0.63	-	800
Jan 26, 2026	0.63	0.63	0.63	0.63	0.63	3.28%	1,000
Jan 23, 2026	0.61	0.61	0.61	0.61	0.61	-	1,200
Jan 21, 2026	0.65	0.65	0.61	0.61	0.61	-6.15%	7,900
Jan 20, 2026	0.66	0.66	0.65	0.65	0.65	-0.76%	16,300
Jan 19, 2026	0.66	0.66	0.66	0.66	0.66	-0.76%	19,100
Jan 16, 2026	0.66	0.66	0.66	0.66	0.66	-	11,000
Jan 15, 2026	0.66	0.66	0.66	0.66	0.66	0.76%	20,100
Jan 14, 2026	0.66	0.66	0.66	0.66	0.66	-	24,000
Jan 13, 2026	0.66	0.66	0.66	0.66	0.66	-	30,000
Jan 12, 2026	0.66	0.66	0.65	0.66	0.66	-7.75%	17,000
Jan 9, 2026	0.71	0.71	0.71	0.71	0.71	-	15,000
Jan 7, 2026	0.71	0.71	0.71	0.71	0.71	12.70%	12,000
Jan 6, 2026	0.63	0.63	0.63	0.63	0.63	0.80%	11,400
Jan 5, 2026	0.63	0.63	0.63	0.63	0.63	-	2,000
Jan 2, 2026	0.63	0.65	0.63	0.63	0.63	-9.42%	32,800
Dec 22, 2025	0.69	0.69	0.69	0.69	0.69	-2.82%	100
Dec 11, 2025	0.72	0.72	0.71	0.71	0.71	-0.70%	1,500
Dec 9, 2025	0.76	0.76	0.72	0.72	0.72	-4.67%	1,500
Dec 4, 2025	0.75	0.75	0.75	0.75	0.75	-	500
Dec 3, 2025	0.75	0.75	0.75	0.75	0.75	-	7,500
Dec 2, 2025	0.75	0.75	0.75	0.75	0.75	2.74%	2,300
Dec 1, 2025	0.74	0.74	0.73	0.73	0.73	-	10,000
Nov 28, 2025	0.76	0.76	0.73	0.73	0.73	-	900
Nov 26, 2025	0.73	0.73	0.73	0.73	0.73	-0.68%	1,400
Nov 25, 2025	0.74	0.74	0.74	0.74	0.74	0.68%	1,000
Nov 24, 2025	0.75	0.75	0.73	0.73	0.73	-14.12%	3,800
Nov 19, 2025	0.85	0.87	0.85	0.85	0.85	-	29,500
Nov 18, 2025	0.70	0.85	0.70	0.85	0.85	19.72%	1,400
Nov 13, 2025	0.79	0.79	0.71	0.71	0.71	-2.74%	2,200
Nov 12, 2025	0.73	0.73	0.73	0.73	0.73	7.35%	100
Nov 6, 2025	0.68	0.68	0.68	0.68	0.68	-	10,000
Nov 3, 2025	0.68	0.68	0.68	0.68	0.68	2.26%	1,100
Oct 31, 2025	0.67	0.67	0.67	0.67	0.67	0.76%	1,000
Oct 24, 2025	0.66	0.66	0.66	0.66	0.66	0.76%	1,800
Oct 16, 2025	0.66	0.66	0.66	0.66	0.66	0.77%	2,700
Oct 14, 2025	0.73	0.73	0.65	0.65	0.65	-16.67%	1,500
Oct 13, 2025	0.78	0.78	0.78	0.78	0.78	-	1,500
Oct 10, 2025	0.78	0.78	0.78	0.78	0.78	11.43%	100
Oct 9, 2025	0.70	0.70	0.70	0.70	0.70	12.90%	11,600
Oct 3, 2025	0.64	0.64	0.62	0.62	0.62	-11.43%	12,100
Oct 2, 2025	0.64	0.70	0.64	0.70	0.70	6.06%	500
Sep 29, 2025	0.65	0.66	0.65	0.66	0.66	-	12,900
Sep 26, 2025	0.65	0.67	0.65	0.66	0.66	1.54%	35,200
Sep 25, 2025	0.65	0.65	0.65	0.65	0.65	-	2,200
Sep 24, 2025	0.70	0.70	0.65	0.65	0.65	-7.14%	49,800
Sep 19, 2025	0.70	0.70	0.70	0.70	0.70	-	5,000
Sep 17, 2025	0.70	0.70	0.70	0.70	0.70	-2.78%	5,000
Sep 10, 2025	0.72	0.72	0.72	0.72	0.72	-5.88%	400
Sep 4, 2025	0.80	0.80	0.75	0.77	0.77	6.25%	3,500