KWSE:ARKAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.31	0.31	0.30	0.31	0.31	-0.65%	2,393,313
Apr 28, 2026	0.31	0.31	0.30	0.31	0.31	0.66%	2,954,067
Apr 27, 2026	0.31	0.31	0.30	0.31	0.31	-	487,322
Apr 26, 2026	0.31	0.31	0.30	0.31	0.31	-0.97%	1,835,766
Apr 23, 2026	0.30	0.31	0.30	0.31	0.31	1.32%	91,842
Apr 22, 2026	0.31	0.31	0.30	0.30	0.30	-2.25%	1,572,346
Apr 21, 2026	0.32	0.32	0.30	0.31	0.31	2.30%	1,084,323
Apr 20, 2026	0.31	0.31	0.30	0.30	0.30	-2.25%	80,672
Apr 19, 2026	0.32	0.32	0.31	0.31	0.31	-	215,204
Apr 16, 2026	0.32	0.32	0.31	0.31	0.31	-0.64%	1,056,161
Apr 15, 2026	0.31	0.32	0.31	0.31	0.31	0.97%	386,802
Apr 14, 2026	0.31	0.31	0.31	0.31	0.31	0.65%	1,179,890
Apr 13, 2026	0.31	0.31	0.31	0.31	0.31	-0.65%	287,283
Apr 12, 2026	0.31	0.31	0.30	0.31	0.31	0.98%	548,662
Apr 9, 2026	0.30	0.31	0.30	0.31	0.31	0.99%	400,598
Apr 8, 2026	0.30	0.31	0.30	0.30	0.30	4.47%	2,014,331
Apr 7, 2026	0.29	0.30	0.29	0.29	0.29	-4.28%	110,864
Apr 6, 2026	0.29	0.31	0.29	0.30	0.30	3.75%	791,051
Apr 5, 2026	0.29	0.30	0.29	0.29	0.29	1.38%	161,604
Apr 2, 2026	0.29	0.30	0.29	0.29	0.29	-2.36%	627,914
Apr 1, 2026	0.30	0.31	0.29	0.30	0.30	-1.33%	1,033,247
Mar 31, 2026	0.28	0.30	0.28	0.30	0.30	6.01%	1,591,181
Mar 30, 2026	0.27	0.29	0.26	0.28	0.28	8.02%	1,817,202
Mar 29, 2026	0.27	0.28	0.26	0.26	0.26	-4.73%	341,683
Mar 26, 2026	0.29	0.29	0.27	0.28	0.28	-0.36%	266,635
Mar 25, 2026	0.28	0.29	0.27	0.28	0.28	-1.08%	608,434
Mar 24, 2026	0.29	0.29	0.28	0.28	0.28	-2.79%	2,582,031
Mar 18, 2026	0.29	0.29	0.28	0.29	0.29	0.70%	450,482
Mar 17, 2026	0.29	0.30	0.28	0.29	0.29	1.06%	503,260
Mar 16, 2026	0.31	0.31	0.28	0.28	0.28	-4.41%	861,830
Mar 15, 2026	0.31	0.31	0.30	0.30	0.30	-0.67%	205,637
Mar 12, 2026	0.30	0.31	0.30	0.30	0.30	-3.26%	980,574
Mar 11, 2026	0.31	0.31	0.30	0.31	0.31	-	1,506,832
Mar 10, 2026	0.32	0.32	0.30	0.31	0.31	0.33%	115,283
Mar 9, 2026	0.30	0.31	0.30	0.31	0.31	-0.33%	117,320
Mar 8, 2026	0.31	0.31	0.30	0.31	0.31	-0.65%	16,524
Mar 5, 2026	0.31	0.31	0.31	0.31	0.31	2.32%	50,447
Mar 4, 2026	0.30	0.31	0.30	0.30	0.30	0.33%	23,901
Mar 3, 2026	0.30	0.32	0.28	0.30	0.30	3.79%	144,227
Mar 2, 2026	0.30	0.30	0.28	0.29	0.28	-6.45%	868,442
Feb 24, 2026	0.31	0.31	0.31	0.31	0.30	-1.90%	443,855
Feb 23, 2026	0.32	0.32	0.31	0.32	0.31	2.27%	86,283
Feb 22, 2026	0.31	0.32	0.31	0.31	0.30	-0.96%	467,647
Feb 19, 2026	0.32	0.32	0.31	0.31	0.30	-3.70%	495,348
Feb 18, 2026	0.32	0.33	0.32	0.32	0.32	0.62%	1,085,896
Feb 17, 2026	0.32	0.33	0.32	0.32	0.31	0.31%	227,651
Feb 16, 2026	0.32	0.33	0.32	0.32	0.31	-1.53%	1,271,786
Feb 15, 2026	0.33	0.33	0.32	0.33	0.32	1.24%	228,403
Feb 12, 2026	0.33	0.33	0.32	0.32	0.31	-1.23%	244,199
Feb 11, 2026	0.33	0.33	0.32	0.33	0.32	-1.51%	696,042
Feb 10, 2026	0.34	0.34	0.33	0.33	0.32	-1.78%	566,950
Feb 9, 2026	0.34	0.34	0.34	0.34	0.33	0.90%	3,296,264
Feb 8, 2026	0.34	0.34	0.33	0.33	0.32	1.52%	886,421
Feb 5, 2026	0.33	0.34	0.32	0.33	0.32	-0.90%	2,243,275
Feb 4, 2026	0.34	0.34	0.33	0.33	0.32	-2.35%	1,096,933
Feb 3, 2026	0.31	0.34	0.31	0.34	0.33	8.97%	4,010,227
Feb 2, 2026	0.32	0.32	0.31	0.31	0.30	-2.50%	393,763
Feb 1, 2026	0.32	0.32	0.31	0.32	0.31	3.90%	912,689
Jan 29, 2026	0.32	0.32	0.31	0.31	0.30	-3.75%	1,284,284
Jan 28, 2026	0.33	0.33	0.32	0.32	0.31	-1.23%	286,333
Jan 27, 2026	0.32	0.33	0.32	0.32	0.32	0.31%	489,844
Jan 26, 2026	0.32	0.33	0.32	0.32	0.31	-2.12%	640,023
Jan 25, 2026	0.34	0.34	0.32	0.33	0.32	-0.30%	924,965
Jan 22, 2026	0.34	0.34	0.33	0.33	0.32	-0.90%	2,258,559
Jan 21, 2026	0.32	0.34	0.32	0.33	0.32	3.09%	4,416,269
Jan 20, 2026	0.33	0.34	0.32	0.32	0.32	-2.99%	4,157,617
Jan 19, 2026	0.33	0.33	0.33	0.33	0.32	3.73%	1,139,178
Jan 15, 2026	0.34	0.35	0.32	0.32	0.31	-5.85%	4,294,797
Jan 14, 2026	0.34	0.35	0.33	0.34	0.33	2.09%	5,661,271
Jan 13, 2026	0.34	0.34	0.33	0.34	0.33	-0.89%	10,922,360
Jan 12, 2026	0.33	0.34	0.33	0.34	0.33	1.50%	22,703,040
Jan 11, 2026	0.32	0.34	0.31	0.33	0.32	3.42%	2,447,239
Jan 8, 2026	0.33	0.33	0.32	0.32	0.31	-2.42%	1,687,239
Jan 7, 2026	0.30	0.34	0.29	0.33	0.32	12.24%	10,241,940
Jan 6, 2026	0.30	0.30	0.29	0.29	0.29	-1.67%	425,495
Jan 5, 2026	0.30	0.30	0.30	0.30	0.29	-1.64%	260,759
Jan 4, 2026	0.31	0.31	0.29	0.30	0.30	-	230,263
Dec 31, 2025	0.30	0.31	0.30	0.30	0.30	1.33%	2,458,140
Dec 30, 2025	0.31	0.31	0.30	0.30	0.29	-2.91%	674,224
Dec 29, 2025	0.31	0.31	0.31	0.31	0.30	0.98%	334,527
Dec 28, 2025	0.31	0.31	0.31	0.31	0.30	-0.33%	357,798
Dec 25, 2025	0.31	0.31	0.31	0.31	0.30	-0.97%	181,199
Dec 24, 2025	0.31	0.31	0.31	0.31	0.30	-1.59%	538,601
Dec 23, 2025	0.32	0.32	0.31	0.32	0.31	-	1,160,985
Dec 22, 2025	0.31	0.32	0.30	0.32	0.31	2.61%	4,153,984
Dec 21, 2025	0.31	0.31	0.30	0.31	0.30	0.66%	222,891
Dec 18, 2025	0.31	0.31	0.31	0.31	0.30	-2.24%	333,137
Dec 17, 2025	0.31	0.31	0.30	0.31	0.30	1.63%	708,471
Dec 16, 2025	0.31	0.31	0.30	0.31	0.30	-1.92%	2,504,910
Dec 15, 2025	0.32	0.32	0.31	0.31	0.30	-	446,514
Dec 14, 2025	0.32	0.32	0.31	0.31	0.30	-0.95%	801,065
Dec 11, 2025	0.32	0.32	0.32	0.32	0.31	-1.86%	969,288
Dec 10, 2025	0.32	0.33	0.32	0.32	0.31	0.63%	4,320,735
Dec 9, 2025	0.33	0.33	0.31	0.32	0.31	0.31%	3,893,875
Dec 8, 2025	0.31	0.33	0.30	0.32	0.31	4.93%	3,136,969
Dec 7, 2025	0.30	0.31	0.30	0.30	0.30	-0.33%	485,620
Dec 4, 2025	0.30	0.31	0.30	0.31	0.30	1.67%	1,237,240
Dec 3, 2025	0.30	0.31	0.30	0.30	0.29	1.35%	832,558
Dec 2, 2025	0.31	0.31	0.29	0.30	0.29	-3.90%	3,154,754
Dec 1, 2025	0.32	0.32	0.30	0.31	0.30	-3.45%	1,457,585