KWSE:ARKAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	0.34	0.36	0.34	0.36	0.36	6.53%	17,789,970
Aug 19, 2026	0.34	0.35	0.33	0.34	0.34	-3.16%	15,412,120
Aug 18, 2026	0.33	0.35	0.32	0.35	0.35	14.10%	29,954,720
Aug 17, 2026	0.32	0.33	0.31	0.31	0.31	-6.15%	24,135,460
Aug 16, 2026	0.33	0.34	0.31	0.33	0.33	-0.91%	13,936,905
Aug 13, 2026	0.31	0.33	0.31	0.33	0.33	6.84%	8,758,543
Aug 12, 2026	0.31	0.31	0.31	0.31	0.31	0.33%	557,066
Aug 11, 2026	0.31	0.31	0.30	0.31	0.31	-1.29%	1,197,167
Aug 10, 2026	0.31	0.32	0.31	0.31	0.31	1.31%	2,971,699
Aug 9, 2026	0.30	0.31	0.30	0.31	0.31	1.32%	1,586,288
Aug 6, 2026	0.30	0.30	0.30	0.30	0.30	0.33%	1,485,681
Aug 5, 2026	0.30	0.31	0.30	0.30	0.30	-0.66%	1,133,603
Aug 4, 2026	0.30	0.31	0.30	0.30	0.30	1.00%	2,714,857
Aug 3, 2026	0.30	0.31	0.30	0.30	0.30	1.35%	1,070,936
Aug 2, 2026	0.30	0.30	0.30	0.30	0.30	-0.34%	1,734,388
Jul 30, 2026	0.30	0.30	0.30	0.30	0.30	-1.66%	1,321,254
Jul 29, 2026	0.31	0.31	0.30	0.30	0.30	-1.63%	8,200,584
Jul 28, 2026	0.30	0.31	0.30	0.31	0.31	3.02%	18,317,790
Jul 27, 2026	0.29	0.30	0.29	0.30	0.30	0.68%	10,002,740
Jul 26, 2026	0.30	0.30	0.29	0.30	0.30	-	874,175
Jul 23, 2026	0.30	0.30	0.30	0.30	0.30	-1.33%	816,529
Jul 22, 2026	0.30	0.31	0.30	0.30	0.30	-	1,280,941
Jul 21, 2026	0.31	0.31	0.30	0.30	0.30	-1.96%	819,856
Jul 20, 2026	0.31	0.31	0.30	0.31	0.31	0.99%	606,107
Jul 19, 2026	0.30	0.31	0.30	0.30	0.30	0.66%	1,656,726
Jul 16, 2026	0.31	0.31	0.30	0.30	0.30	-2.27%	1,597,536
Jul 15, 2026	0.30	0.31	0.29	0.31	0.31	2.67%	7,910,756
Jul 14, 2026	0.31	0.31	0.30	0.30	0.30	-1.96%	1,705,314
Jul 13, 2026	0.31	0.31	0.31	0.31	0.31	-0.33%	3,108,685
Jul 12, 2026	0.31	0.31	0.31	0.31	0.31	-0.97%	2,543,369
Jul 9, 2026	0.31	0.31	0.31	0.31	0.31	0.32%	3,277,968
Jul 8, 2026	0.31	0.32	0.30	0.31	0.31	-0.96%	4,324,381
Jul 7, 2026	0.31	0.32	0.31	0.31	0.31	0.65%	3,167,798
Jul 6, 2026	0.32	0.32	0.31	0.31	0.31	-3.43%	8,783,401
Jul 5, 2026	0.31	0.32	0.31	0.32	0.32	4.56%	12,029,368
Jul 2, 2026	0.30	0.31	0.30	0.31	0.31	4.78%	13,707,180
Jul 1, 2026	0.30	0.31	0.29	0.29	0.29	-1.68%	16,744,219
Jun 30, 2026	0.29	0.31	0.29	0.30	0.30	1.71%	4,587,760
Jun 29, 2026	0.28	0.29	0.28	0.29	0.29	5.02%	2,331,587
Jun 28, 2026	0.28	0.28	0.27	0.28	0.28	1.45%	72,522
Jun 25, 2026	0.27	0.28	0.27	0.28	0.28	-1.79%	86,477
Jun 24, 2026	0.28	0.28	0.27	0.28	0.28	1.45%	105,168
Jun 23, 2026	0.28	0.28	0.28	0.28	0.28	-1.43%	78,762
Jun 22, 2026	0.28	0.28	0.27	0.28	0.28	2.56%	653,988
Jun 21, 2026	0.29	0.29	0.27	0.27	0.27	-3.19%	366,146
Jun 18, 2026	0.29	0.29	0.28	0.28	0.28	-2.42%	420,763
Jun 17, 2026	0.29	0.29	0.29	0.29	0.29	0.70%	567,901
Jun 15, 2026	0.29	0.29	0.28	0.29	0.29	0.35%	140,610
Jun 14, 2026	0.29	0.29	0.28	0.29	0.29	2.14%	452,225
Jun 11, 2026	0.28	0.29	0.28	0.28	0.28	-2.78%	455,503