Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

ARK Resources Holdings Berhad (7007.KL)

0.2350
0.0000
(0.00%)
At close: April 25 at 4:32:23 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.23500.23500.23500.23500.2350-
Apr 30, 20250.23500.23500.23500.23500.2350-
Apr 29, 20250.23500.23500.23500.23500.2350-
Apr 28, 20250.23500.23500.23500.23500.2350-
Apr 25, 20250.24000.24000.23500.23500.235010,000
Apr 24, 20250.24000.24000.24000.24000.2400-
Apr 23, 20250.24000.24000.24000.24000.2400500
Apr 22, 20250.24000.24000.24000.24000.2400-
Apr 21, 20250.24000.24000.24000.24000.2400-
Apr 18, 20250.24000.24000.24000.24000.2400-
Apr 17, 20250.24000.24000.24000.24000.2400-
Apr 16, 20250.24000.24000.24000.24000.2400-
Apr 15, 20250.24000.24000.24000.24000.2400-
Apr 14, 20250.24000.24000.24000.24000.24005,000
Apr 11, 20250.24000.24000.24000.24000.24003,000
Apr 10, 20250.24000.24000.22500.24000.240012,500
Apr 9, 20250.24000.24000.24000.24000.2400-
Apr 8, 20250.24000.24000.24000.24000.240014,000
Apr 7, 20250.24000.24000.24000.24000.24003,000
Apr 4, 20250.25000.25000.25000.25000.2500500
Apr 3, 20250.25000.25000.25000.25000.2500-
Apr 2, 20250.25000.25000.25000.25000.2500-
Mar 28, 20250.25000.25000.25000.25000.2500-
Mar 27, 20250.25000.25000.25000.25000.2500-
Mar 26, 20250.25000.25000.25000.25000.2500-
Mar 25, 20250.25000.25000.25000.25000.2500-
Mar 24, 20250.25000.25000.25000.25000.2500-
Mar 21, 20250.25000.25000.25000.25000.2500-
Mar 20, 20250.25000.25000.25000.25000.2500-
Mar 19, 20250.25000.25000.25000.25000.2500-
Mar 17, 20250.25000.25000.25000.25000.2500-
Mar 14, 20250.25000.25000.25000.25000.2500-
Mar 13, 20250.25000.25000.25000.25000.2500500
Mar 12, 20250.25000.25000.25000.25000.25003,000
Mar 11, 20250.25000.25000.25000.25000.2500-
Mar 10, 20250.25000.25000.25000.25000.25003,000
Mar 7, 20250.25000.25000.25000.25000.250020,000
Mar 6, 20250.25000.25000.25000.25000.2500500
Mar 5, 20250.25000.25000.25000.25000.250020,600
Mar 4, 20250.24000.25000.24000.25000.250066,800
Mar 3, 20250.24500.24500.24500.24500.245025,000
Feb 28, 20250.24500.24500.24500.24500.2450-
Feb 27, 20250.24500.24500.24000.24500.2450138,400
Feb 26, 20250.24500.24500.24500.24500.2450-
Feb 25, 20250.24500.24500.24500.24500.24501,000
Feb 24, 20250.24500.24500.24500.24500.24505,100
Feb 21, 20250.24500.24500.24500.24500.24502,000
Feb 20, 20250.24000.24500.24000.24500.245022,600
Feb 19, 20250.26000.26000.26000.26000.2600-
Feb 18, 20250.26000.26000.26000.26000.2600-
Feb 17, 20250.26000.26000.26000.26000.2600-
Feb 14, 20250.26000.26000.26000.26000.2600-
Feb 13, 20250.26000.26000.26000.26000.2600-
Feb 12, 20250.26000.26000.26000.26000.2600-
Feb 10, 20250.26000.26000.26000.26000.2600-
Feb 7, 20250.26000.26000.26000.26000.26002,000
Feb 6, 20250.26000.26000.26000.26000.2600-
Feb 5, 20250.26000.26000.26000.26000.2600-
Feb 4, 20250.26000.26000.26000.26000.2600900
Feb 3, 20250.26000.26000.26000.26000.2600-
Jan 31, 20250.26000.26000.26000.26000.2600800
Jan 28, 20250.26000.26000.26000.26000.2600-
Jan 27, 20250.26000.26000.26000.26000.2600-
Jan 24, 20250.26000.26000.26000.26000.26001,500
Jan 23, 20250.26000.26000.26000.26000.2600-
Jan 22, 20250.26000.26000.26000.26000.2600-
Jan 21, 20250.26000.26000.26000.26000.26001,000
Jan 20, 20250.26500.26500.26500.26500.2650-
Jan 17, 20250.26500.26500.26500.26500.2650100
Jan 16, 20250.26500.26500.26500.26500.26508,600
Jan 15, 20250.27500.27500.27500.27500.27504,000
Jan 14, 20250.27500.27500.27500.27500.2750-
Jan 13, 20250.27500.27500.27500.27500.275018,600
Jan 10, 20250.27500.27500.27500.27500.2750-
Jan 9, 20250.27500.27500.27500.27500.2750-
Jan 8, 20250.27500.27500.27500.27500.2750-
Jan 7, 20250.27500.27500.27500.27500.2750-
Jan 6, 20250.27500.27500.27500.27500.2750-
Jan 3, 20250.27500.27500.27500.27500.2750-
Jan 2, 20250.27500.27500.27500.27500.2750-
Dec 31, 20240.28500.28500.27500.27500.275010,900
Dec 30, 20240.28500.28500.28500.28500.2850-
Dec 27, 20240.28500.28500.28500.28500.2850-
Dec 26, 20240.28500.28500.28500.28500.2850-
Dec 24, 20240.28500.28500.28500.28500.2850-
Dec 23, 20240.28500.28500.28500.28500.2850-
Dec 20, 20240.28500.28500.28500.28500.2850-
Dec 19, 20240.28500.28500.28500.28500.2850-
Dec 18, 20240.28500.28500.28500.28500.2850-
Dec 17, 20240.28500.28500.28500.28500.2850-
Dec 16, 20240.28500.28500.28500.28500.2850-
Dec 13, 20240.28500.28500.28500.28500.2850-
Dec 12, 20240.28500.28500.28500.28500.2850-
Dec 11, 20240.28500.28500.28500.28500.2850-
Dec 10, 20240.28500.28500.28500.28500.2850-
Dec 9, 20240.28500.28500.28500.28500.2850-
Dec 6, 20240.28500.28500.28500.28500.2850-
Dec 5, 20240.28500.28500.28500.28500.2850-
Dec 4, 20240.28500.28500.28500.28500.2850-
Dec 3, 20240.28500.28500.28500.28500.2850-
Dec 2, 20240.28500.28500.28500.28500.2850-
Nov 29, 20240.28500.28500.28500.28500.2850-
Nov 28, 20240.28500.28500.28500.28500.2850-
Nov 27, 20240.28500.28500.28500.28500.2850-
Nov 26, 20240.28500.28500.28500.28500.2850-
Nov 25, 20240.28500.28500.28500.28500.285010,000
Nov 22, 20240.29500.29500.29500.29500.295010,000
Nov 21, 20240.30000.30000.30000.30000.3000-
Nov 20, 20240.30000.30000.30000.30000.3000-
Nov 19, 20240.30000.30000.30000.30000.3000-
Nov 18, 20240.30000.30000.30000.30000.3000-
Nov 15, 20240.30000.30000.30000.30000.3000-
Nov 14, 20240.30000.30000.30000.30000.3000-
Nov 13, 20240.30000.30000.30000.30000.3000-
Nov 12, 20240.30000.30000.30000.30000.300019,400
Nov 11, 20240.30000.30000.30000.30000.3000-
Nov 8, 20240.30000.30000.30000.30000.3000600
Nov 7, 20240.31500.31500.31500.31500.31501,000
Nov 6, 20240.31500.31500.31500.31500.3150-
Nov 5, 20240.31500.31500.31500.31500.3150-
Nov 4, 20240.31500.31500.31500.31500.3150-
Nov 1, 20240.31500.31500.31500.31500.3150-
Oct 30, 20240.31500.31500.31500.31500.3150-
Oct 29, 20240.31500.31500.31500.31500.3150-
Oct 28, 20240.31500.31500.31500.31500.3150-
Oct 25, 20240.31500.31500.31500.31500.31505,700
Oct 24, 20240.31000.31000.31000.31000.3100-
Oct 23, 20240.31000.31000.31000.31000.3100-
Oct 22, 20240.31000.31000.31000.31000.3100-
Oct 21, 20240.31000.31000.31000.31000.3100-
Oct 18, 20240.38000.38000.31000.31000.310021,700
Oct 17, 20240.31000.31000.31000.31000.3100-
Oct 16, 20240.31000.31000.31000.31000.3100-
Oct 15, 20240.31000.31000.31000.31000.3100-
Oct 14, 20240.31000.31000.31000.31000.3100-
Oct 11, 20240.31000.31000.31000.31000.3100-
Oct 10, 20240.31000.31000.31000.31000.3100-
Oct 9, 20240.30500.38000.30000.31000.310023,200
Oct 8, 20240.30000.30500.30000.30500.305019,500
Oct 7, 20240.30500.30500.30500.30500.3050-
Oct 4, 20240.30500.30500.30500.30500.3050-
Oct 3, 20240.30500.30500.30500.30500.3050-
Oct 2, 20240.30500.30500.30500.30500.30501,500
Oct 1, 20240.30500.30500.30500.30500.3050-
Sep 30, 20240.30500.30500.30500.30500.3050-
Sep 27, 20240.30500.30500.30500.30500.3050-
Sep 26, 20240.30500.30500.30500.30500.3050-
Sep 25, 20240.30500.30500.30500.30500.3050200
Sep 24, 20240.30500.30500.30500.30500.3050-
Sep 23, 20240.30500.30500.30500.30500.3050-
Sep 20, 20240.30500.30500.30500.30500.3050-
Sep 19, 20240.31000.31000.30500.30500.305016,000
Sep 18, 20240.31000.31000.30500.30500.3050500
Sep 17, 20240.30500.30500.30500.30500.3050-
Sep 13, 20240.30500.30500.30500.30500.3050-
Sep 12, 20240.30500.30500.30500.30500.305010,000
Sep 11, 20240.30500.30500.30500.30500.3050-
Sep 10, 20240.30500.30500.30500.30500.3050-
Sep 9, 20240.30500.30500.30500.30500.3050-
Sep 6, 20240.30500.30500.30500.30500.3050-
Sep 5, 20240.30500.30500.30500.30500.3050-
Sep 4, 20240.30500.30500.30500.30500.3050500
Sep 3, 20240.31000.31000.31000.31000.310015,000
Sep 2, 20240.31000.31000.31000.31000.3100-
Aug 30, 20240.31000.31000.31000.31000.3100-
Aug 29, 20240.30500.31000.30500.31000.31006,500
Aug 28, 20240.31000.31000.31000.31000.3100-
Aug 27, 20240.31000.31000.31000.31000.310015,500
Aug 26, 20240.33000.33000.33000.33000.3300-
Aug 23, 20240.33000.33000.33000.33000.330020,000
Aug 22, 20240.33500.33500.33500.33500.335015,000
Aug 21, 20240.33500.33500.33500.33500.335010,000
Aug 20, 20240.34000.34000.34000.34000.340038,000
Aug 19, 20240.34000.34000.34000.34000.340030,000
Aug 16, 20240.34500.34500.34500.34500.3450-
Aug 15, 20240.34500.34500.34500.34500.3450-
Aug 14, 20240.34500.34500.34500.34500.34502,500
Aug 13, 20240.35000.35000.35000.35000.35007,000
Aug 12, 20240.34000.34000.34000.34000.3400-
Aug 9, 20240.34000.34000.34000.34000.34005,000
Aug 8, 20240.34000.38500.34000.35500.355065,000
Aug 7, 20240.35000.35000.35000.35000.3500-
Aug 6, 20240.35000.35000.35000.35000.3500-
Aug 5, 20240.35000.36000.35000.35000.350059,000
Aug 2, 20240.37000.37000.35000.35000.350017,500
Aug 1, 20240.38000.38000.38000.38000.38003,500
Jul 31, 20240.38500.39000.38500.39000.3900111,000
Jul 30, 20240.38500.38500.38500.38500.3850100
Jul 29, 20240.35000.35000.35000.35000.35003,000
Jul 26, 20240.36500.36500.36500.36500.365036,000
Jul 25, 20240.36500.36500.36500.36500.365015,000
Jul 24, 20240.36500.36500.36500.36500.3650-
Jul 23, 20240.36500.36500.36500.36500.36502,500
Jul 22, 20240.37000.37000.36500.36500.365025,000
Jul 19, 20240.37500.37500.37500.37500.375010,000
Jul 18, 20240.38000.38500.38000.38500.385010,100
Jul 17, 20240.38500.38500.38500.38500.385014,000
Jul 16, 20240.38500.38500.38500.38500.3850-
Jul 15, 20240.37000.39000.36500.38500.38504,200
Jul 12, 20240.38000.38000.38000.38000.38003,000
Jul 11, 20240.38500.39000.38000.38000.380042,400
Jul 10, 20240.37000.37000.37000.37000.37003,000
Jul 9, 20240.37500.37500.37500.37500.37506,200
Jul 5, 20240.36500.37000.36500.37000.37007,600
Jul 4, 20240.36500.36500.36500.36500.36501,000
Jul 3, 20240.36500.37500.36500.37500.37508,600
Jul 2, 20240.36500.36500.36500.36500.3650500
Jul 1, 20240.37000.37000.36500.36500.365028,000
Jun 28, 20240.38500.39500.38500.39000.390030,000
Jun 27, 20240.38500.39000.38000.39000.390017,300
Jun 26, 20240.38500.39500.37000.38000.380038,700
Jun 25, 20240.40000.40500.36500.39500.3950174,600
Jun 24, 20240.34000.41000.34000.38000.3800425,700
Jun 21, 20240.34000.34000.31000.34000.3400356,000
Jun 20, 20240.35000.35500.33500.34500.3450213,800
Jun 19, 20240.36000.36500.35000.36000.3600202,200
Jun 18, 20240.36000.36500.35000.36500.3650231,000
Jun 14, 20240.36500.37000.35000.36500.3650341,700
Jun 13, 20240.36500.37000.34500.37000.3700316,900
Jun 12, 20240.36500.37500.35000.36500.3650224,600
Jun 11, 20240.37500.38000.34500.38000.3800330,700
Jun 10, 20240.39000.40000.37500.37500.3750155,800
Jun 7, 20240.40000.42500.38000.42000.4200134,000
Jun 6, 20240.40000.40000.40000.40000.40005,000
Jun 5, 20240.43500.43500.40000.40000.400023,000
Jun 4, 20240.40000.40500.40000.40500.405053,500
May 31, 20240.43500.43500.40000.40000.400014,000
May 30, 20240.43000.43500.40000.43500.4350150,100
May 29, 20240.46500.46500.44000.44500.445090,700
May 28, 20240.48000.49000.47500.49000.490026,400
May 27, 20240.47000.51000.46500.47500.475048,700
May 24, 20240.47500.53000.47500.53000.530014,200
May 23, 20240.51500.54000.50000.52000.5200235,900
May 21, 20240.47500.53000.47500.51500.5150170,200
May 20, 20240.48000.48000.47500.47500.475051,800
May 17, 20240.48000.48000.48000.48000.480011,000
May 16, 20240.55000.55000.48000.48000.480024,100
May 15, 20240.46500.55000.46000.52500.5250340,600
May 14, 20240.41500.46500.41500.45500.4550164,400
May 13, 20240.41000.41000.41000.41000.41005,000
May 10, 20240.39500.39500.39500.39500.39507,700
May 9, 20240.39500.39500.39500.39500.3950-
May 8, 20240.39500.39500.39500.39500.3950-
May 7, 20240.38000.39500.38000.39500.395022,000
May 6, 20240.39000.39500.39000.39000.390010,000

Related Tickers

0235.KL Nestcon Berhad
0.3850
0.00%
 
0237.KL Haily Group Berhad
0.2100
0.00%
 
7323.KL Ken Holdings Berhad
0.5100
-2.86%
 
7170.KL LFE Corporation Berhad
0.2000
0.00%
 
0185.KL HSS Engineers Berhad
0.8100
-5.26%
 
5293.KL AME Elite Consortium Berhad
1.6200
+0.62%
 
6173.KL Bina Darulaman Berhad
0.2500
+2.04%
 
0193.KL Kinergy Advancement Berhad
0.3250
0.00%
 
5178.KL Ingenieur Gudang Berhad
0.0300
0.00%
 
0307.KL KENERGY
0.5900
-2.48%