Arka Berhad (KLSE:ARKA)
Malaysia · Delayed Price · Currency is MYR 0.6550
+0.0050 (0.77%)
At close: Oct 16, 2025
Arka Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -2.70% | 12,500 |
| Aug 28, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -6.33% | 13,300 |
| Aug 25, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | 7,000 |
| Aug 22, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -1.24% | 1,500 |
| Aug 18, 2025 | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -4.17% | 12,800 |
| Aug 11, 2025 | 0.82 | 0.85 | 0.82 | 0.84 | 0.84 | -0.59% | 26,400 |
| Aug 5, 2025 | 0.82 | 0.85 | 0.81 | 0.85 | 0.85 | -0.59% | 56,300 |
| Aug 4, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -7.61% | 7,700 |
| Aug 1, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 1,000 |
| Jul 31, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 2.22% | 33,000 |
| Jul 29, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,000 |
| Jul 25, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 20,000 |
| Jul 23, 2025 | 0.97 | 0.97 | 0.90 | 0.90 | 0.90 | - | 13,500 |
| Jul 22, 2025 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -10.00% | 42,700 |
| Jul 21, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | - | 10,000 |
| Jul 16, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 3,000 |
| Jul 14, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 5,200 |
| Jul 11, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 5,100 |
| Jul 10, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | 400 |
| Jul 9, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 7,100 |
| Jul 8, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | 900 |
| Jul 2, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | 2.80% | 5,500 |
| Jun 30, 2025 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -5.31% | 1,600 |
| Jun 26, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 7.62% | 500 |
| Jun 25, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 2,000 |
| Jun 24, 2025 | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | -8.70% | 5,100 |
| Jun 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | 800 |
| Jun 19, 2025 | 1.20 | 1.20 | 1.05 | 1.20 | 1.20 | - | 8,000 |
| Jun 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 100 |
| Jun 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.35% | 3,200 |
| Jun 16, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -8.00% | 3,700 |
| Jun 13, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 5.04% | 1,100 |
| Jun 11, 2025 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -7.03% | 13,000 |
| Jun 4, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 7,000 |
| Jun 3, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 4.07% | 1,400 |