KWSE:ARKAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.31	0.31	0.30	0.30	0.30	-2.58%	1,623,633
May 6, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	4,713,449
May 5, 2026	0.30	0.31	0.30	0.31	0.31	0.66%	287,750
May 4, 2026	0.31	0.31	0.30	0.30	0.30	-0.66%	354,166
May 3, 2026	0.31	0.31	0.31	0.31	0.31	-	516,359
Apr 30, 2026	0.30	0.31	0.30	0.31	0.31	-	1,283,544
Apr 29, 2026	0.31	0.31	0.30	0.31	0.31	-0.65%	2,393,313
Apr 28, 2026	0.31	0.31	0.30	0.31	0.31	0.66%	2,954,067
Apr 27, 2026	0.31	0.31	0.30	0.31	0.31	-	487,322
Apr 26, 2026	0.31	0.31	0.30	0.31	0.31	-0.97%	1,835,766
Apr 23, 2026	0.30	0.31	0.30	0.31	0.31	1.32%	91,842
Apr 22, 2026	0.31	0.31	0.30	0.30	0.30	-2.25%	1,572,346
Apr 21, 2026	0.32	0.32	0.30	0.31	0.31	2.30%	1,084,323
Apr 20, 2026	0.31	0.31	0.30	0.30	0.30	-2.25%	80,672
Apr 19, 2026	0.32	0.32	0.31	0.31	0.31	-	215,204
Apr 16, 2026	0.32	0.32	0.31	0.31	0.31	-0.64%	1,056,161
Apr 15, 2026	0.31	0.32	0.31	0.31	0.31	0.97%	386,802
Apr 14, 2026	0.31	0.31	0.31	0.31	0.31	0.65%	1,179,890
Apr 13, 2026	0.31	0.31	0.31	0.31	0.31	-0.65%	287,283
Apr 12, 2026	0.31	0.31	0.30	0.31	0.31	0.98%	548,662
Apr 9, 2026	0.30	0.31	0.30	0.31	0.31	0.99%	400,598
Apr 8, 2026	0.30	0.31	0.30	0.30	0.30	4.47%	2,014,331
Apr 7, 2026	0.29	0.30	0.29	0.29	0.29	-4.28%	110,864
Apr 6, 2026	0.29	0.31	0.29	0.30	0.30	3.75%	791,051
Apr 5, 2026	0.29	0.30	0.29	0.29	0.29	1.38%	161,604
Apr 2, 2026	0.29	0.30	0.29	0.29	0.29	-2.36%	627,914
Apr 1, 2026	0.30	0.31	0.29	0.30	0.30	-1.33%	1,033,247
Mar 31, 2026	0.28	0.30	0.28	0.30	0.30	6.01%	1,591,181
Mar 30, 2026	0.27	0.29	0.26	0.28	0.28	8.02%	1,817,202
Mar 29, 2026	0.27	0.28	0.26	0.26	0.26	-4.73%	341,683
Mar 26, 2026	0.29	0.29	0.27	0.28	0.28	-0.36%	266,635
Mar 25, 2026	0.28	0.29	0.27	0.28	0.28	-1.08%	608,434
Mar 24, 2026	0.29	0.29	0.28	0.28	0.28	-2.79%	2,582,031
Mar 18, 2026	0.29	0.29	0.28	0.29	0.29	0.70%	450,482
Mar 17, 2026	0.29	0.30	0.28	0.29	0.29	1.06%	503,260
Mar 16, 2026	0.31	0.31	0.28	0.28	0.28	-4.41%	861,830
Mar 15, 2026	0.31	0.31	0.30	0.30	0.30	-0.67%	205,637
Mar 12, 2026	0.30	0.31	0.30	0.30	0.30	-3.26%	980,574
Mar 11, 2026	0.31	0.31	0.30	0.31	0.31	-	1,506,832
Mar 10, 2026	0.32	0.32	0.30	0.31	0.31	0.33%	115,283
Mar 9, 2026	0.30	0.31	0.30	0.31	0.31	-0.33%	117,320
Mar 8, 2026	0.31	0.31	0.30	0.31	0.31	-0.65%	16,524
Mar 5, 2026	0.31	0.31	0.31	0.31	0.31	2.32%	50,447
Mar 4, 2026	0.30	0.31	0.30	0.30	0.30	0.33%	23,901
Mar 3, 2026	0.30	0.32	0.28	0.30	0.30	3.79%	144,227
Mar 2, 2026	0.30	0.30	0.28	0.29	0.28	-6.45%	868,442
Feb 24, 2026	0.31	0.31	0.31	0.31	0.30	-1.90%	443,855
Feb 23, 2026	0.32	0.32	0.31	0.32	0.31	2.27%	86,283
Feb 22, 2026	0.31	0.32	0.31	0.31	0.30	-0.96%	467,647
Feb 19, 2026	0.32	0.32	0.31	0.31	0.30	-3.70%	495,348