Arka Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 3, 2026	0.65	0.71	0.65	0.71	0.71	-0.70%	3,300
Feb 27, 2026	0.71	0.71	0.71	0.71	0.71	-	5,000
Feb 23, 2026	0.68	0.71	0.68	0.71	0.71	10.08%	1,100
Feb 19, 2026	0.65	0.65	0.65	0.65	0.65	-	700
Feb 9, 2026	0.65	0.65	0.65	0.65	0.65	-	8,000
Feb 6, 2026	0.65	0.65	0.65	0.65	0.65	-0.77%	1,000
Feb 5, 2026	0.65	0.65	0.65	0.65	0.65	-1.52%	10,000
Jan 29, 2026	0.66	0.66	0.66	0.66	0.66	4.76%	9,000
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