Arka Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	0.43	0.43	0.43	0.43	0.43	4.88%	200
Aug 28, 2026	0.41	0.41	0.41	0.41	0.41	-2.38%	20,000
Aug 24, 2026	0.42	0.42	0.42	0.42	0.42	-	3,000
Aug 21, 2026	0.42	0.42	0.42	0.42	0.42	-	5,000
Aug 19, 2026	0.42	0.42	0.42	0.42	0.42	-	2,000
Aug 14, 2026	0.44	0.44	0.42	0.42	0.42	-3.45%	11,100
Aug 13, 2026	0.41	0.44	0.41	0.44	0.44	6.10%	1,700
Aug 12, 2026	0.41	0.43	0.41	0.41	0.41	-5.75%	9,400
Aug 5, 2026	0.41	0.44	0.40	0.44	0.44	-1.14%	42,300
Aug 3, 2026	0.44	0.45	0.44	0.44	0.44	-2.22%	53,800
Jul 29, 2026	0.41	0.45	0.40	0.45	0.45	9.76%	85,000
Jul 28, 2026	0.41	0.41	0.41	0.41	0.41	-	300
Jul 27, 2026	0.42	0.46	0.41	0.41	0.41	-11.83%	34,100
Jul 22, 2026	0.47	0.47	0.47	0.47	0.47	-1.06%	5,000
Jul 21, 2026	0.42	0.48	0.42	0.47	0.47	6.82%	15,200
Jul 17, 2026	0.43	0.45	0.43	0.44	0.44	-2.22%	8,400
Jul 16, 2026	0.45	0.45	0.45	0.45	0.45	4.65%	5,000
Jul 15, 2026	0.44	0.46	0.43	0.43	0.43	-6.52%	50,500
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