ARKA Bhd(MY:7218)
0.38+0.02 (+4.17%)
MY:7218
ARKA Bhd historical prices
0.38
At close:+0.02 (+4.17%)
ARKA Bhd (7218) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | +4.17% | 10,000 | 3.63 |
| Nov 10, 2026 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | +5.88% | 6,400 | 2.26 |
| Nov 04, 2026 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | 0.00% | 38,900 | 17.58 |
| Nov 03, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.00% | 3,000 | 1.39 |
| Nov 02, 2026 | 0.34 | 0.40 | 0.34 | 0.34 | 0.34 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 0.34 | 0.40 | 0.34 | 0.34 | 0.34 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.34 | 0.40 | 0.34 | 0.34 | 0.34 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.34 | 0.40 | 0.33 | 0.34 | 0.34 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 0.00% | 8,000 | 2.24 |
| Oct 26, 2026 | 0.34 | 0.36 | 0.33 | 0.34 | 0.34 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -4.23% | 10,000 | 2.10 |
| Oct 22, 2026 | 0.36 | 0.40 | 0.36 | 0.36 | 0.36 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -4.05% | 5,000 | 0.96 |
| Oct 20, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -8.64% | 5,000 | 0.97 |
| Oct 19, 2026 | 0.41 | 0.41 | 0.37 | 0.41 | 0.41 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.37 | 0.41 | 0.37 | 0.41 | 0.41 | -4.71% | 16,000 | 3.07 |
| Oct 15, 2026 | 0.43 | 0.43 | 0.37 | 0.43 | 0.43 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.43 | 0.43 | 0.38 | 0.43 | 0.43 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.43 | 0.43 | 0.38 | 0.43 | 0.43 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.43 | 0.43 | 0.38 | 0.43 | 0.43 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.43 | 0.43 | 0.38 | 0.43 | 0.43 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.43 | 0.43 | 0.38 | 0.43 | 0.43 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.43 | 0.43 | 0.38 | 0.43 | 0.43 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.39 | 0.43 | 0.39 | 0.43 | 0.43 | 0.00% | 1,000 | 0.14 |
| Oct 05, 2026 | 0.43 | 0.43 | 0.38 | 0.43 | 0.43 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 0.43 | 0.44 | 0.38 | 0.43 | 0.43 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 0.43 | 0.43 | 0.38 | 0.43 | 0.43 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.43 | 0.43 | 0.38 | 0.43 | 0.43 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 0.39 | 0.43 | 0.38 | 0.43 | 0.43 | 0.00% | 2,100 | 0.24 |
| Sep 28, 2026 | 0.43 | 0.43 | 0.39 | 0.43 | 0.43 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.43 | 0.43 | 0.39 | 0.43 | 0.43 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.43 | 0.43 | 0.39 | 0.43 | 0.43 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.39 | 0.43 | 0.39 | 0.43 | 0.43 | -1.16% | 1,700 | 0.15 |
| Sep 21, 2026 | 0.40 | 0.43 | 0.39 | 0.43 | 0.43 | 0.00% | 2,500 | 0.22 |
| Sep 18, 2026 | 0.43 | 0.43 | 0.40 | 0.43 | 0.43 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.43 | 0.44 | 0.40 | 0.43 | 0.43 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 7,000 | 0.61 |
| Sep 14, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.00% | 7,800 | 0.68 |
| Sep 11, 2026 | 0.44 | 0.44 | 0.40 | 0.44 | 0.44 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.44 | 0.44 | 0.40 | 0.44 | 0.44 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.39 | 0.44 | 0.39 | 0.44 | 0.44 | +1.16% | 9,500 | 0.81 |
| Sep 08, 2026 | 0.43 | 0.43 | 0.39 | 0.43 | 0.43 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.43 | 0.43 | 0.39 | 0.43 | 0.43 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.00% | 2,300 | 0.16 |
| Sep 03, 2026 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | 0.00% | 6,100 | 0.42 |
