Skip to main content
logo
Arvex Berhad (KLSE:ARVEX)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1200
+0.0050 (4.35%)
At close: Sep 22, 2026

Arvex Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20260.120.120.120.120.124.35%228,200
Sep 21, 20260.120.120.120.120.12-50,000
Sep 18, 20260.120.120.120.120.12-497,400
Sep 17, 20260.110.120.100.120.124.55%411,100
Sep 15, 20260.110.110.110.110.114.76%402,600
Sep 14, 20260.120.120.110.110.11-4.55%161,800
Sep 11, 20260.120.170.110.110.1110.00%650,600
Aug 21, 20260.100.100.100.100.10-14,000
Aug 20, 20260.100.100.100.100.10-30,000
Aug 19, 20260.100.100.100.100.10-4.76%45,000
Aug 17, 20260.100.110.100.110.11-226,400
Aug 14, 20260.110.110.110.110.11-4.55%38,100
Aug 13, 20260.110.120.110.110.1122.22%534,500
Aug 12, 20260.090.090.090.090.09-312,400
Aug 11, 20260.100.100.090.090.09-156,100
Aug 10, 20260.090.090.090.090.09-100
Aug 5, 20260.080.090.080.090.09-37,000
Jul 31, 20260.090.090.090.090.095.88%56,000
Jul 30, 20260.080.090.080.090.097.59%72,600
Jul 29, 20260.090.090.080.080.08-5.88%36,000
Jul 27, 20260.090.090.090.090.08-10,400
Jul 23, 20260.090.090.080.090.08-5.55%134,300
Jul 22, 20260.090.090.090.090.09-20,000
Jul 21, 20260.090.100.090.090.09-5.26%32,100
Jul 20, 20260.100.100.100.100.09-5,000
Jul 17, 20260.100.100.100.100.095.56%100
Jul 14, 20260.100.100.090.090.09-5.26%123,500
Jul 13, 20260.100.100.100.100.09-16,100
Jul 10, 20260.100.100.100.100.09-18,000
Jul 8, 20260.100.100.100.100.09-15,000
Jul 7, 20260.100.100.100.100.09-1,000
Jul 6, 20260.100.100.100.100.09-9.52%21,500
Jul 2, 20260.100.110.100.110.105.00%15,500
Jul 1, 20260.100.110.100.100.10-9.09%37,000
Jun 29, 20260.110.110.110.110.11-100
Jun 26, 20260.110.110.110.110.114.76%10,900
Jun 24, 20260.110.110.110.110.105.00%20,000
Jun 23, 20260.100.110.100.100.10-77,100
Jun 22, 20260.100.100.100.100.10-19,900
Jun 18, 20260.100.100.100.100.105.26%10,200
Jun 9, 20260.100.100.100.100.09-5.00%17,000
Jun 5, 20260.100.100.090.100.10-4.76%452,400
May 22, 20260.110.110.110.110.10-227,800
May 21, 20260.100.120.100.110.1016.67%305,700
May 20, 20260.100.100.090.090.09-14.29%1,350,700
May 18, 20260.110.110.110.110.105.00%16,400
May 15, 20260.100.100.100.100.10-70,000
May 12, 20260.100.110.100.100.10-214,000
May 8, 20260.100.110.100.100.10-9.09%33,600
Apr 27, 20260.100.110.100.110.11-100,100