ARB Bhd.(MY:7181)
0.03+0.01 (+25.00%)
MY:7181
ARB Bhd. historical prices
0.03
At close:+0.01 (+25.00%)
ARB Bhd. (7181) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | +25.00% | 350,800 | 0.70 |
| Nov 10, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 0.00% | 2,797,000 | 5.01 |
| Nov 09, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 40,000 | 0.07 |
| Nov 05, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 223,600 | 0.39 |
| Nov 04, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 124,600 | 0.22 |
| Nov 03, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 0.00% | 268,200 | 0.48 |
| Nov 02, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 606,000 | 1.01 |
| Oct 30, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | +25.00% | 98,900 | 0.16 |
| Oct 29, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 103,400 | 0.17 |
| Oct 28, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 69,000 | 0.11 |
| Oct 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | +25.00% | 40,000 | 0.07 |
| Oct 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 45,000 | 0.07 |
| Oct 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 285,000 | 0.47 |
| Oct 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 8,000 | 0.01 |
| Oct 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 2,100 | 0.00 |
| Oct 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 250,500 | 0.42 |
| Oct 19, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 0.00% | 117,200 | 0.19 |
| Oct 16, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 375,000 | 0.62 |
| Oct 15, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 45,000 | 0.07 |
| Oct 13, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 245,700 | 0.33 |
| Oct 09, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 129,800 | 0.17 |
| Oct 08, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 216,500 | 0.29 |
| Oct 07, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 50,000 | 0.07 |
| Oct 06, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 4,000 | 0.01 |
| Oct 05, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 442,100 | 0.58 |
| Oct 02, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 657,700 | 0.88 |
| Oct 01, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | +25.00% | 52,600 | 0.07 |
| Sep 29, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 26,100 | 0.03 |
| Sep 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 100 | 0.00 |
| Sep 25, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 60,100 | 0.08 |
| Sep 24, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 560,000 | 0.72 |
| Sep 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 50,100 | 0.06 |
| Sep 22, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | +25.00% | 120,200 | 0.14 |
| Sep 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 51,500 | 0.06 |
| Sep 18, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 372,100 | 0.44 |
| Sep 16, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 632,300 | 0.76 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 488,500 | 0.59 |
| Sep 11, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 5,100 | 0.01 |
| Sep 10, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.00% | 14,300 | 0.02 |
| Sep 08, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 1,125,500 | 1.36 |
| Sep 07, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 343,400 | 0.36 |
| Sep 03, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 206,100 | 0.22 |
