Arka Bhd

ARKA
🏛️ malaysia →
0.66
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 0.65 0.67 0.65 0.66 0.0M
2025-09-25 0.65 0.65 0.65 0.65 0.0M
2025-09-24 0.70 0.70 0.65 0.65 0.0M
2025-09-19 0.70 0.70 0.70 0.70 0.0M
2025-09-17 0.70 0.70 0.70 0.70 0.0M
2025-09-10 0.72 0.72 0.72 0.72 0.0M
2025-09-04 0.80 0.80 0.75 0.77 0.0M
2025-08-29 0.73 0.73 0.72 0.72 0.0M
2025-08-28 0.74 0.74 0.74 0.74 0.0M
2025-08-25 0.79 0.79 0.79 0.79 0.0M
2025-08-22 0.81 0.81 0.80 0.80 0.0M
2025-08-18 0.84 0.84 0.81 0.81 0.0M
2025-08-11 0.82 0.85 0.82 0.84 0.0M
2025-08-05 0.82 0.85 0.81 0.85 0.1M
2025-08-04 0.90 0.90 0.85 0.85 0.0M
2025-08-01 0.92 0.92 0.92 0.92 0.0M
2025-07-31 0.90 0.92 0.90 0.92 0.0M
2025-07-29 0.90 0.90 0.90 0.90 0.0M
2025-07-25 0.90 0.90 0.90 0.90 0.0M
2025-07-23 0.97 0.97 0.90 0.90 0.0M
2025-07-22 1.00 1.00 0.90 0.90 0.0M
2025-07-21 1.05 1.05 1.00 1.00 0.0M
2025-07-16 1.05 1.05 1.00 1.00 0.0M
2025-07-14 1.05 1.05 1.05 1.05 0.0M
2025-07-11 1.07 1.07 1.05 1.05 0.0M
2025-07-10 1.08 1.08 1.07 1.07 0.0M
2025-07-09 1.08 1.08 1.08 1.08 0.0M
2025-07-08 1.08 1.08 1.08 1.08 0.0M
2025-07-02 1.11 1.11 1.10 1.10 0.0M
2025-06-30 1.11 1.11 1.07 1.07 0.0M
2025-06-26 1.13 1.13 1.13 1.13 0.0M
2025-06-25 1.05 1.05 1.05 1.05 0.0M
2025-06-24 1.12 1.12 1.05 1.05 0.0M
2025-06-20 1.15 1.15 1.15 1.15 0.0M
2025-06-19 1.20 1.20 1.05 1.20 0.0M
2025-06-18 1.20 1.20 1.20 1.20 0.0M
2025-06-17 1.20 1.20 1.20 1.20 0.0M
2025-06-16 1.20 1.20 1.15 1.15 0.0M
2025-06-13 1.25 1.25 1.25 1.25 0.0M
2025-06-11 1.21 1.21 1.18 1.19 0.0M
2025-06-04 1.28 1.28 1.28 1.28 0.0M
2025-06-03 1.28 1.28 1.28 1.28 0.0M
2025-05-30 1.23 1.23 1.23 1.23 0.0M
2025-05-29 1.23 1.23 1.23 1.23 0.0M
2025-05-23 1.48 1.48 1.48 1.48 0.0M
2025-05-15 1.42 1.49 1.40 1.48 0.0M
2025-05-14 1.48 1.48 1.41 1.41 0.0M
2025-05-13 1.35 1.40 1.35 1.40 0.0M
2025-05-07 1.35 1.35 1.35 1.35 0.0M
2025-05-02 1.26 1.26 1.26 1.26 0.0M
2025-04-30 1.30 1.31 1.30 1.30 0.0M
2025-04-29 1.28 1.30 1.27 1.30 0.0M
2025-04-28 1.24 1.24 1.19 1.19 0.0M
2025-04-24 1.30 1.35 1.30 1.35 0.0M
2025-04-21 1.26 1.26 1.26 1.26 0.0M
2025-04-18 1.26 1.26 1.26 1.26 0.0M
2025-04-17 1.26 1.26 1.26 1.26 0.0M
2025-04-15 1.36 1.36 1.27 1.27 0.0M
2025-04-14 1.40 1.40 1.30 1.40 0.0M
2025-04-10 1.32 1.35 1.30 1.30 0.1M
2025-04-09 1.40 1.40 1.30 1.30 0.0M
2025-04-07 1.50 1.50 1.45 1.45 0.0M
2025-04-04 1.45 1.45 1.45 1.45 0.0M
2025-03-26 1.69 1.69 1.69 1.69 0.0M
2025-03-25 1.69 1.69 1.69 1.69 0.0M
2025-03-24 1.70 1.80 1.70 1.80 0.0M
2025-03-17 1.69 1.69 1.69 1.69 0.0M
2025-03-06 1.58 1.69 1.58 1.69 0.0M
2025-03-05 1.67 1.67 1.66 1.66 0.0M
2025-02-28 1.58 1.69 1.58 1.69 0.0M
2025-02-19 1.70 1.70 1.70 1.70 0.0M
2025-02-17 1.70 1.70 1.70 1.70 0.0M
2025-02-13 1.73 1.73 1.72 1.72 0.0M
2025-02-12 1.73 1.73 1.73 1.73 0.0M
2025-02-10 1.73 1.73 1.73 1.73 0.0M
2025-02-06 1.71 1.71 1.71 1.71 0.0M
2025-02-04 1.72 1.72 1.71 1.71 0.0M
2025-02-03 1.72 1.72 1.72 1.72 0.0M
2025-01-28 1.71 1.71 1.71 1.71 0.0M
2025-01-27 1.71 1.71 1.71 1.71 0.0M
2025-01-24 1.72 1.74 1.72 1.74 0.0M
2025-01-23 1.78 1.85 1.78 1.85 0.0M
2025-01-22 1.85 1.85 1.85 1.85 0.0M
2025-01-16 1.73 1.85 1.73 1.80 0.0M
2025-01-13 1.75 1.75 1.66 1.66 0.0M
2025-01-10 1.70 1.70 1.70 1.70 0.0M
2025-01-09 1.62 1.62 1.62 1.62 0.0M
2025-01-08 1.60 1.65 1.60 1.65 0.0M
2025-01-07 1.59 1.59 1.59 1.59 0.0M
2025-01-06 1.85 1.88 1.80 1.85 0.0M
2025-01-02 1.80 1.80 1.60 1.60 0.1M