Arka Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 3.150 | 3.150 | 3.070 | 3.070 | 3.070 | 3,800 |
| 2022-01-05 | 3.100 | 3.150 | 3.020 | 3.150 | 3.150 | 34,200 |
| 2022-01-04 | 3.070 | 3.250 | 3.010 | 3.090 | 3.090 | 42,300 |
| 2022-01-03 | 3.150 | 3.150 | 2.920 | 2.990 | 2.990 | 25,300 |
| 2021-12-31 | 3.200 | 3.250 | 3.070 | 3.100 | 3.100 | 16,300 |
| 2021-12-30 | 2.900 | 3.500 | 2.890 | 3.210 | 3.210 | 126,600 |
| 2021-12-29 | 2.820 | 2.930 | 2.820 | 2.900 | 2.900 | 20,900 |
| 2021-12-28 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 9,000 |
| 2021-12-27 | 2.850 | 2.900 | 2.730 | 2.890 | 2.890 | 36,400 |
| 2021-12-24 | 2.900 | 2.930 | 2.830 | 2.830 | 2.830 | 2,100 |
| 2021-12-23 | 2.910 | 2.910 | 2.900 | 2.900 | 2.900 | 10,000 |
| 2021-12-22 | 2.920 | 2.920 | 2.900 | 2.900 | 2.900 | 3,100 |
| 2021-12-21 | 2.930 | 2.930 | 2.830 | 2.900 | 2.900 | 4,500 |
| 2021-12-20 | 2.800 | 2.970 | 2.800 | 2.970 | 2.970 | 9,600 |
| 2021-12-17 | 2.860 | 2.900 | 2.780 | 2.880 | 2.880 | 23,200 |
| 2021-12-16 | 2.820 | 2.860 | 2.800 | 2.860 | 2.860 | 19,000 |
| 2021-12-15 | 2.870 | 2.870 | 2.800 | 2.810 | 2.810 | 19,500 |
| 2021-12-14 | 2.900 | 2.900 | 2.870 | 2.870 | 2.870 | 10,200 |
| 2021-12-13 | 2.870 | 2.930 | 2.870 | 2.930 | 2.930 | 25,000 |
| 2021-12-10 | 2.870 | 2.880 | 2.870 | 2.870 | 2.870 | 8,200 |
| 2021-12-09 | 2.880 | 2.890 | 2.880 | 2.880 | 2.880 | 6,900 |
| 2021-12-08 | 2.920 | 3.090 | 2.880 | 2.890 | 2.890 | 27,700 |
| 2021-12-07 | 2.850 | 2.970 | 2.850 | 2.890 | 2.890 | 4,700 |
| 2021-12-06 | 2.930 | 2.950 | 2.850 | 2.850 | 2.850 | 47,600 |
| 2021-12-02 | 2.950 | 2.980 | 2.920 | 2.920 | 2.920 | 52,300 |
| 2021-12-01 | 2.950 | 3.020 | 2.950 | 3.000 | 3.000 | 70,800 |
| 2021-11-30 | 3.170 | 3.170 | 2.900 | 3.000 | 3.000 | 70,200 |
| 2021-11-29 | 3.290 | 3.290 | 2.950 | 3.070 | 3.070 | 276,800 |
| 2021-11-26 | 3.540 | 3.540 | 3.300 | 3.330 | 3.330 | 119,100 |
| 2021-11-25 | 3.510 | 3.590 | 3.420 | 3.420 | 3.420 | 137,200 |
| 2021-11-24 | 3.640 | 3.650 | 3.520 | 3.560 | 3.560 | 192,700 |
| 2021-11-23 | 3.650 | 3.810 | 3.600 | 3.640 | 3.640 | 124,200 |
| 2021-11-22 | 4.010 | 4.100 | 3.710 | 3.750 | 3.750 | 383,700 |
| 2021-11-19 | 3.680 | 3.720 | 3.530 | 3.700 | 3.700 | 107,300 |
| 2021-11-18 | 3.780 | 3.780 | 3.550 | 3.650 | 3.650 | 115,300 |
| 2021-11-17 | 3.900 | 4.000 | 3.630 | 3.670 | 3.670 | 287,800 |
| 2021-11-16 | 4.090 | 4.250 | 3.910 | 3.970 | 3.970 | 323,600 |
| 2021-11-15 | 4.320 | 4.320 | 3.930 | 4.090 | 4.090 | 482,900 |
| 2021-11-12 | 4.870 | 4.870 | 4.120 | 4.340 | 4.340 | 2,574,300 |
| 2021-11-11 | 3.300 | 3.750 | 3.300 | 3.750 | 3.750 | 559,300 |
| 2021-11-10 | 3.000 | 3.000 | 2.860 | 2.890 | 2.890 | 140,800 |
| 2021-11-09 | 3.160 | 3.160 | 3.010 | 3.080 | 3.080 | 115,300 |
| 2021-11-08 | 3.200 | 3.200 | 3.020 | 3.150 | 3.150 | 99,600 |
| 2021-11-05 | 3.300 | 3.300 | 3.230 | 3.240 | 3.240 | 21,500 |
| 2021-11-03 | 3.360 | 3.360 | 3.330 | 3.340 | 3.340 | 19,500 |
| 2021-11-02 | 3.440 | 3.440 | 3.360 | 3.360 | 3.360 | 24,500 |
| 2021-11-01 | 3.490 | 3.490 | 3.440 | 3.440 | 3.440 | 36,700 |
| 2021-10-29 | 3.490 | 3.500 | 3.450 | 3.500 | 3.500 | 31,600 |
| 2021-10-28 | 3.460 | 3.490 | 3.460 | 3.490 | 3.490 | 15,200 |
| 2021-10-27 | 3.460 | 3.540 | 3.450 | 3.460 | 3.460 | 15,800 |
| 2021-10-26 | 3.450 | 3.500 | 3.450 | 3.460 | 3.460 | 3,500 |
| 2021-10-25 | 3.440 | 3.560 | 3.440 | 3.490 | 3.490 | 56,500 |
| 2021-10-22 | 3.430 | 3.490 | 3.410 | 3.420 | 3.420 | 28,900 |
← NewerPage 18 of 18 · 1,073 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.