Arka Berhad (KLSE:ARKA)
Malaysia · Delayed Price · Currency is MYR 0.8450
-0.0050 (-0.59%)
At close: Aug 5, 2025
Squarespace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 30, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 1,000 |
| May 29, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -16.89% | 1,400 |
| May 23, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 100 |
| May 15, 2025 | 1.42 | 1.49 | 1.40 | 1.48 | 1.48 | 4.96% | 2,800 |
| May 14, 2025 | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | 0.71% | 4,500 |
| May 13, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 3.70% | 2,000 |
| May 7, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 7.14% | 400 |
| May 2, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.08% | 300 |
| Apr 30, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 3,000 |
| Apr 29, 2025 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 9.24% | 8,500 |
| Apr 28, 2025 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -11.85% | 22,000 |
| Apr 24, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 7.14% | 1,100 |
| Apr 21, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 1,000 |
| Apr 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 3,000 |
| Apr 17, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 7,000 |
| Apr 15, 2025 | 1.36 | 1.36 | 1.27 | 1.27 | 1.27 | -9.29% | 22,200 |
| Apr 14, 2025 | 1.40 | 1.40 | 1.30 | 1.40 | 1.40 | 7.69% | 6,800 |
| Apr 10, 2025 | 1.32 | 1.35 | 1.30 | 1.30 | 1.30 | - | 72,200 |
| Apr 9, 2025 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -10.34% | 11,000 |
| Apr 7, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | - | 3,300 |
| Apr 4, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -14.20% | 1,000 |