Arka Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	0.45	0.46	0.45	0.46	0.46	-3.16%	4,000
Jul 13, 2026	0.48	0.49	0.48	0.48	0.48	-	35,300
Jul 10, 2026	0.44	0.48	0.44	0.48	0.48	3.26%	13,900
Jul 9, 2026	0.44	0.46	0.44	0.46	0.46	4.55%	16,100
Jul 8, 2026	0.45	0.46	0.44	0.44	0.44	-5.38%	20,400
Jul 6, 2026	0.43	0.49	0.43	0.47	0.47	5.68%	21,500
Jul 3, 2026	0.42	0.44	0.41	0.44	0.44	4.76%	47,100
Jul 1, 2026	0.42	0.43	0.41	0.42	0.42	-	92,200
Jun 30, 2026	0.41	0.43	0.41	0.42	0.42	2.44%	20,100
Jun 29, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	9,900
Jun 26, 2026	0.39	0.40	0.39	0.40	0.40	-	35,300
Jun 24, 2026	0.40	0.40	0.40	0.40	0.40	8.11%	100
Jun 23, 2026	0.40	0.40	0.37	0.37	0.37	-7.50%	30,300
Jun 22, 2026	0.38	0.40	0.38	0.40	0.40	-	200
Jun 19, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	2,400
Jun 16, 2026	0.38	0.41	0.38	0.41	0.41	10.81%	3,200
Jun 15, 2026	0.41	0.41	0.37	0.37	0.37	2.78%	21,600
Jun 12, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	7,000
Jun 11, 2026	0.36	0.36	0.35	0.35	0.35	-9.09%	119,000
Jun 10, 2026	0.37	0.39	0.35	0.39	0.39	5.48%	51,500
Jun 9, 2026	0.37	0.37	0.37	0.37	0.37	-5.19%	12,900
Jun 8, 2026	0.37	0.39	0.37	0.39	0.39	-	5,100
Jun 4, 2026	0.38	0.40	0.37	0.39	0.39	-	13,800
Jun 3, 2026	0.39	0.39	0.39	0.39	0.39	-3.75%	5,200
May 29, 2026	0.40	0.41	0.39	0.40	0.40	2.56%	30,800
May 28, 2026	0.39	0.41	0.38	0.39	0.39	5.41%	66,600
May 26, 2026	0.40	0.42	0.35	0.37	0.37	-7.50%	101,800
May 25, 2026	0.44	0.44	0.40	0.40	0.40	-1.23%	92,400
May 22, 2026	0.53	0.53	0.40	0.41	0.41	-26.36%	1,055,300
May 20, 2026	0.55	0.55	0.55	0.55	0.55	1.85%	600
May 6, 2026	0.53	0.57	0.53	0.54	0.54	-6.09%	15,100
May 4, 2026	0.54	0.58	0.50	0.58	0.58	-0.86%	39,200
Apr 30, 2026	0.54	0.58	0.54	0.58	0.58	7.41%	1,100
Apr 29, 2026	0.54	0.54	0.54	0.54	0.54	-	2,700
Apr 27, 2026	0.54	0.54	0.54	0.54	0.54	-	12,300
Apr 24, 2026	0.54	0.54	0.54	0.54	0.54	0.93%	50,200
Apr 23, 2026	0.54	0.54	0.54	0.54	0.54	-	1,400
Apr 17, 2026	0.54	0.54	0.54	0.54	0.54	-10.83%	100
Apr 16, 2026	0.55	0.60	0.55	0.60	0.60	7.14%	25,500
Apr 15, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	10,000
Apr 13, 2026	0.57	0.57	0.57	0.57	0.57	9.62%	2,000
Apr 10, 2026	0.60	0.60	0.52	0.52	0.52	-13.33%	32,800
Apr 8, 2026	0.60	0.60	0.60	0.60	0.60	-	2,400
Apr 7, 2026	0.61	0.61	0.60	0.60	0.60	-	2,200
Apr 6, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	11,000
Mar 27, 2026	0.62	0.63	0.61	0.61	0.61	-7.58%	1,400
Mar 18, 2026	0.63	0.66	0.62	0.66	0.66	8.20%	700
Mar 17, 2026	0.62	0.62	0.61	0.61	0.61	-12.23%	3,500
Mar 16, 2026	0.62	0.70	0.62	0.70	0.70	13.01%	2,000
Mar 13, 2026	0.62	0.62	0.62	0.62	0.62	-12.77%	1,400