ARB Berhad (KLSE:ARBB)
Malaysia
· Delayed Price · Currency is MYR 0.0250
0.00 (0.00%)
At close: Apr 28, 2026
ARB Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 15,100 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 480,200 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 38,000 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 705,400 |
| Apr 23, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 17,000 |
| Apr 22, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 120,000 |
| Apr 21, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 87,900 |
| Apr 17, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 5,400 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 70,000 |
| Apr 15, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 31,000 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 150,000 |
| Apr 13, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,721,200 |
| Apr 10, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 46,000 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 200,000 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 108,000 |
| Apr 6, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 210,000 |
| Apr 2, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 50,000 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,000 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 239,500 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 18,300 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 362,000 |
| Mar 26, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 476,100 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 315,100 |
| Mar 24, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,177,100 |
| Mar 18, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 153,700 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 86,200 |
| Mar 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 60,000 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 250,000 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 298,200 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 106,000 |
| Mar 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 608,100 |
| Mar 9, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 3,521,900 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,248,600 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,236,000 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,788,600 |
| Mar 3, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 3,158,800 |
| Mar 2, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 90,000 |
| Feb 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,000 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,720,800 |
| Feb 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 78,400 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 40,200 |
| Feb 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 546,800 |
| Feb 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 84,900 |
| Feb 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 181,600 |
| Feb 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 201,000 |
| Feb 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 927,100 |
| Feb 12, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,515,700 |
| Feb 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 255,000 |
| Feb 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 700,000 |
| Feb 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,182,000 |
| Feb 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 291,500 |
| Feb 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 862,100 |
| Feb 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 12,600 |
| Feb 3, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,439,500 |
| Jan 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 135,000 |
| Jan 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 194,700 |
| Jan 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 648,500 |
| Jan 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,664,900 |
| Jan 26, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,837,600 |
| Jan 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 10,000 |
| Jan 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 217,100 |
| Jan 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 281,700 |
| Jan 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 600,000 |
| Jan 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 223,300 |
| Jan 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Jan 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 200,900 |
| Jan 14, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 1,021,100 |
| Jan 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 600 |
| Jan 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Jan 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 10,100 |
| Jan 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 407,100 |
| Jan 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 896,900 |
| Jan 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 370,000 |
| Jan 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 254,000 |
| Jan 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 162,000 |
| Dec 31, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 20.00% | 1,217,600 |
| Dec 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 842,200 |
| Dec 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 49,200 |
| Dec 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Dec 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 606,600 |
| Dec 23, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,253,600 |
| Dec 22, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 19,600 |
| Dec 19, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 931,800 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 80,000 |
| Dec 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 760,100 |
| Dec 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,577,800 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 50,200 |
| Dec 12, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 800,600 |
| Dec 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 80,000 |
| Dec 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,200 |
| Dec 9, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 8,403,700 |
| Dec 8, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 1,292,600 |
| Dec 5, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 619,400 |
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 924,400 |
| Dec 3, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 4,706,000 |
| Dec 2, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 16,606,200 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 180,000 |
| Nov 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,086,600 |
| Nov 27, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 2,697,100 |
| Nov 26, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,122,600 |