KWSE:ARKAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 29, 2025	0.34	0.35	0.32	0.33	0.33	-3.24%	17,126,060
Oct 28, 2025	0.32	0.34	0.32	0.34	0.34	6.60%	7,245,633
Oct 27, 2025	0.31	0.34	0.31	0.32	0.32	1.27%	17,077,980
Oct 26, 2025	0.32	0.32	0.30	0.31	0.31	-0.95%	4,242,442
Oct 23, 2025	0.31	0.32	0.30	0.32	0.32	0.63%	4,045,425
Oct 22, 2025	0.31	0.32	0.31	0.32	0.32	3.28%	8,446,406
Oct 21, 2025	0.31	0.32	0.30	0.31	0.31	-2.87%	3,168,793
Oct 20, 2025	0.33	0.34	0.29	0.31	0.31	-2.18%	10,501,490
Oct 19, 2025	0.25	0.32	0.25	0.32	0.32	33.75%	30,825,250
Oct 16, 2025	0.21	0.24	0.21	0.24	0.24	13.21%	16,284,420
Oct 15, 2025	0.21	0.22	0.21	0.21	0.21	2.42%	5,228,203
Oct 14, 2025	0.21	0.21	0.20	0.21	0.21	0.49%	4,628,813
Oct 13, 2025	0.20	0.21	0.20	0.21	0.21	5.64%	3,584,102
Oct 12, 2025	0.19	0.21	0.19	0.20	0.20	2.63%	3,234,755
Oct 9, 2025	0.19	0.19	0.19	0.19	0.19	1.06%	1,557,947
Oct 8, 2025	0.18	0.19	0.18	0.19	0.19	2.73%	1,418,042
Oct 7, 2025	0.18	0.19	0.18	0.18	0.18	-1.61%	582,818
Oct 6, 2025	0.19	0.19	0.19	0.19	0.19	-2.11%	1,037,680
Oct 5, 2025	0.20	0.20	0.19	0.19	0.19	-1.55%	263,440
Oct 2, 2025	0.20	0.20	0.19	0.19	0.19	-0.52%	353,019
Oct 1, 2025	0.20	0.20	0.19	0.19	0.19	-0.51%	195,681
Sep 30, 2025	0.20	0.20	0.19	0.20	0.20	-0.51%	170,299
Sep 29, 2025	0.20	0.20	0.20	0.20	0.20	-0.51%	1,335,984
Sep 28, 2025	0.20	0.20	0.20	0.20	0.20	-0.51%	622,773