KWSE:ARKAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	0.33	0.33	0.32	0.32	0.32	-2.42%	1,687,239
Jan 7, 2026	0.30	0.34	0.29	0.33	0.33	12.24%	10,241,940
Jan 6, 2026	0.30	0.30	0.29	0.29	0.29	-1.67%	425,495
Jan 5, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	252,889
Jan 4, 2026	0.31	0.31	0.29	0.30	0.30	-	230,263
Dec 31, 2025	0.30	0.31	0.30	0.30	0.30	1.33%	2,458,140
Dec 30, 2025	0.31	0.31	0.30	0.30	0.30	-2.91%	674,224
Dec 29, 2025	0.31	0.31	0.31	0.31	0.31	0.98%	334,527
Dec 28, 2025	0.31	0.31	0.31	0.31	0.31	-0.33%	357,798
Dec 25, 2025	0.31	0.31	0.31	0.31	0.31	-0.97%	181,199
Dec 24, 2025	0.31	0.31	0.31	0.31	0.31	-1.59%	538,601
Dec 23, 2025	0.32	0.32	0.31	0.32	0.32	-	1,160,985
Dec 22, 2025	0.31	0.32	0.30	0.32	0.32	2.61%	4,153,984
Dec 21, 2025	0.31	0.31	0.30	0.31	0.31	0.66%	222,891
Dec 18, 2025	0.31	0.31	0.31	0.31	0.31	-2.24%	333,137
Dec 17, 2025	0.31	0.31	0.30	0.31	0.31	1.63%	708,471
Dec 16, 2025	0.31	0.31	0.30	0.31	0.31	-1.92%	2,504,910
Dec 15, 2025	0.32	0.32	0.31	0.31	0.31	-	446,514
Dec 14, 2025	0.32	0.32	0.31	0.31	0.31	-0.95%	801,065
Dec 11, 2025	0.32	0.32	0.32	0.32	0.32	-1.86%	969,288
Dec 10, 2025	0.32	0.33	0.32	0.32	0.32	0.63%	4,320,735
Dec 9, 2025	0.33	0.33	0.31	0.32	0.32	0.31%	3,893,875
Dec 8, 2025	0.31	0.33	0.30	0.32	0.32	4.93%	3,136,969
Dec 7, 2025	0.30	0.31	0.30	0.30	0.30	-0.33%	485,620
Dec 4, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	1,237,240
Dec 3, 2025	0.30	0.31	0.30	0.30	0.30	1.35%	832,558
Dec 2, 2025	0.31	0.31	0.29	0.30	0.30	-3.90%	3,154,754
Dec 1, 2025	0.32	0.32	0.30	0.31	0.31	-3.45%	1,457,585
Nov 30, 2025	0.33	0.33	0.32	0.32	0.32	-2.74%	334,039
Nov 27, 2025	0.33	0.33	0.32	0.33	0.33	0.31%	1,696,077
Nov 26, 2025	0.33	0.33	0.32	0.33	0.33	0.93%	401,134
Nov 25, 2025	0.33	0.34	0.32	0.32	0.32	-2.70%	2,691,532
Nov 24, 2025	0.32	0.33	0.32	0.33	0.33	3.10%	3,503,397
Nov 23, 2025	0.32	0.33	0.32	0.32	0.32	1.89%	2,082,500
Nov 20, 2025	0.32	0.33	0.31	0.32	0.32	-0.31%	2,006,425
Nov 19, 2025	0.32	0.33	0.31	0.32	0.32	-	1,685,737
Nov 18, 2025	0.32	0.33	0.28	0.32	0.32	-2.75%	8,141,381
Nov 17, 2025	0.32	0.34	0.32	0.33	0.33	3.81%	8,196,097
Nov 16, 2025	0.36	0.36	0.31	0.32	0.32	-11.52%	8,963,435
Nov 13, 2025	0.35	0.37	0.35	0.36	0.36	2.59%	17,839,120
Nov 12, 2025	0.35	0.36	0.35	0.35	0.35	-0.29%	2,930,708
Nov 11, 2025	0.34	0.35	0.33	0.35	0.35	2.96%	3,399,999
Nov 10, 2025	0.33	0.34	0.33	0.34	0.34	3.68%	1,344,751
Nov 9, 2025	0.31	0.33	0.31	0.33	0.33	3.16%	3,818,184
Nov 6, 2025	0.33	0.33	0.31	0.32	0.32	-2.77%	921,466
Nov 5, 2025	0.34	0.34	0.32	0.33	0.33	-4.13%	1,657,034
Nov 4, 2025	0.35	0.35	0.34	0.34	0.34	-2.02%	2,140,896
Nov 3, 2025	0.36	0.36	0.34	0.35	0.35	-1.70%	6,147,178
Nov 2, 2025	0.36	0.38	0.35	0.35	0.35	0.86%	9,960,126
Oct 30, 2025	0.33	0.35	0.33	0.35	0.35	6.40%	9,080,974