ARBB Historical Prices
ARB IOT Group Limited Ordinary Shares · daily open, high, low, close & volume
Trading days
245
Period high
10.67
Period low
3.50
Period change
-32.97%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.86 | 4.00 | 3.70 | 3.70 | -0.27% | 9,333 |
| Oct 30, 2026 | 3.69 | 3.95 | 3.50 | 3.71 | +6.00% | 18,046 |
| Oct 29, 2026 | 3.77 | 3.79 | 3.50 | 3.50 | -10.03% | 5,744 |
| Oct 28, 2026 | 4.18 | 4.29 | 3.65 | 3.89 | -3.23% | 18,642 |
| Oct 27, 2026 | 4.00 | 4.02 | 3.99 | 4.02 | +1.52% | 5,588 |
| Oct 26, 2026 | 4.00 | 4.00 | 3.96 | 3.96 | -3.41% | 2,811 |
| Oct 23, 2026 | 4.02 | 4.16 | 3.90 | 4.10 | -3.97% | 15,637 |
| Oct 22, 2026 | 4.00 | 4.29 | 3.90 | 4.27 | +8.02% | 5,677 |
| Oct 21, 2026 | 4.13 | 4.13 | 3.90 | 3.95 | -3.12% | 4,647 |
| Oct 20, 2026 | 4.37 | 4.37 | 4.07 | 4.08 | +0.74% | 1,831 |
| Oct 19, 2026 | 4.01 | 4.17 | 3.90 | 4.05 | +2.33% | 12,770 |
| Oct 16, 2026 | 3.94 | 4.12 | 3.94 | 3.96 | -3.47% | 1,664 |
| Oct 15, 2026 | 3.97 | 4.10 | 3.92 | 4.10 | +1.49% | 1,504 |
| Oct 14, 2026 | 4.10 | 4.11 | 4.04 | 4.04 | -2.64% | 9,662 |
| Oct 13, 2026 | 4.10 | 4.20 | 4.10 | 4.15 | -2.59% | 11,495 |
| Oct 12, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | -2.52% | 6,267 |
| Oct 9, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | +5.30% | 681 |
| Oct 8, 2026 | 4.26 | 4.34 | 4.11 | 4.15 | -2.47% | 8,758 |
| Oct 7, 2026 | 4.26 | 4.37 | 4.12 | 4.25 | -5.02% | 10,692 |
| Oct 6, 2026 | 4.47 | 4.48 | 4.47 | 4.48 | +0.00% | 1,418 |
| Oct 5, 2026 | 4.55 | 4.55 | 4.41 | 4.48 | -2.61% | 4,182 |
| Oct 1, 2026 | 4.44 | 4.60 | 4.42 | 4.60 | +4.07% | 5,252 |
| Sep 30, 2026 | 4.47 | 4.47 | 4.35 | 4.42 | -4.33% | 3,398 |
| Sep 29, 2026 | 4.66 | 4.70 | 4.62 | 4.62 | +8.20% | 1,788 |
| Sep 28, 2026 | 4.24 | 4.48 | 4.23 | 4.27 | -4.47% | 1,226 |
| Sep 25, 2026 | 4.57 | 4.57 | 4.47 | 4.47 | +6.43% | 2,034 |
| Sep 23, 2026 | 4.49 | 4.49 | 4.20 | 4.20 | -7.89% | 7,066 |
| Sep 22, 2026 | 4.65 | 4.65 | 4.35 | 4.56 | +3.64% | 1,502 |
| Sep 21, 2026 | 4.39 | 4.47 | 4.26 | 4.40 | -4.86% | 1,899 |
| Sep 18, 2026 | 4.61 | 4.63 | 4.61 | 4.63 | +3.25% | 1,103 |
| Sep 17, 2026 | 4.49 | 4.57 | 4.48 | 4.48 | +1.80% | 1,685 |
| Sep 16, 2026 | 4.27 | 4.40 | 4.27 | 4.40 | +4.05% | 1,118 |
| Sep 15, 2026 | 4.36 | 4.37 | 4.23 | 4.23 | -3.01% | 4,575 |
| Sep 14, 2026 | 4.55 | 4.55 | 4.35 | 4.36 | -2.90% | 7,397 |
| Sep 11, 2026 | 4.31 | 4.62 | 4.21 | 4.49 | -2.81% | 7,305 |
| Sep 10, 2026 | 4.21 | 4.62 | 4.21 | 4.62 | +7.94% | 934 |
| Sep 9, 2026 | 4.36 | 4.38 | 4.28 | 4.28 | -3.17% | 942 |
| Sep 8, 2026 | 4.26 | 4.42 | 4.26 | 4.42 | +0.23% | 1,057 |
| Sep 4, 2026 | 4.27 | 4.41 | 4.27 | 4.41 | +3.76% | 832 |
| Sep 3, 2026 | 4.42 | 4.42 | 4.23 | 4.25 | -2.30% | 1,918 |
| Sep 2, 2026 | 4.47 | 4.47 | 4.35 | 4.35 | +0.00% | 446 |
| Aug 31, 2026 | 4.33 | 4.35 | 4.33 | 4.35 | +0.00% | 1,413 |
| Aug 28, 2026 | 4.28 | 4.40 | 4.20 | 4.35 | +1.64% | 6,819 |
| Aug 27, 2026 | 4.49 | 4.60 | 4.25 | 4.28 | -0.23% | 8,066 |
| Aug 26, 2026 | 4.27 | 4.52 | 4.27 | 4.29 | -4.08% | 1,612 |
| Aug 25, 2026 | 4.22 | 4.64 | 4.22 | 4.47 | -6.17% | 1,860 |
| Aug 24, 2026 | 4.81 | 4.81 | 4.20 | 4.77 | +4.76% | 5,393 |
| Aug 21, 2026 | 5.19 | 5.20 | 4.28 | 4.55 | -14.15% | 21,444 |
| Aug 20, 2026 | 4.04 | 5.43 | 4.04 | 5.30 | +32.17% | 157,681 |
| Aug 19, 2026 | 4.24 | 4.24 | 4.01 | 4.01 | -6.28% | 1,883 |
| Aug 18, 2026 | 4.02 | 4.32 | 4.01 | 4.28 | +0.20% | 3,155 |
| Aug 17, 2026 | 4.52 | 4.52 | 4.23 | 4.27 | -4.90% | 7,581 |
| Aug 14, 2026 | 4.22 | 4.49 | 4.22 | 4.49 | +3.87% | 3,896 |
| Aug 13, 2026 | 4.35 | 4.42 | 4.19 | 4.32 | +4.16% | 5,155 |
| Aug 12, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | -1.19% | 1,797 |
| Aug 11, 2026 | 4.10 | 4.25 | 4.05 | 4.20 | -4.55% | 5,766 |
| Aug 10, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | +7.32% | 340 |
| Aug 7, 2026 | 4.19 | 4.40 | 4.00 | 4.10 | -4.10% | 1,273 |
| Aug 6, 2026 | 4.19 | 4.34 | 4.19 | 4.28 | -0.34% | 1,461 |
| Aug 5, 2026 | 4.31 | 4.39 | 4.29 | 4.29 | -0.12% | 2,699 |
| Aug 4, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | +0.00% | 2,443 |
| Aug 3, 2026 | 4.00 | 4.35 | 4.00 | 4.29 | +7.37% | 3,570 |
| Jul 31, 2026 | 4.08 | 4.08 | 4.00 | 4.00 | -2.79% | 663 |
| Jul 30, 2026 | 4.00 | 4.12 | 4.00 | 4.12 | +0.88% | 2,516 |
| Jul 29, 2026 | 4.07 | 4.13 | 4.00 | 4.08 | +0.23% | 6,146 |
| Jul 28, 2026 | 4.01 | 4.10 | 4.00 | 4.07 | +1.75% | 4,463 |
| Jul 27, 2026 | 4.03 | 4.03 | 4.00 | 4.00 | -4.08% | 2,258 |
| Jul 24, 2026 | 4.10 | 4.18 | 4.10 | 4.17 | -0.10% | 1,169 |
| Jul 23, 2026 | 4.25 | 4.25 | 4.17 | 4.17 | -3.93% | 2,068 |
| Jul 22, 2026 | 4.25 | 4.34 | 4.21 | 4.34 | +2.72% | 2,093 |
| Jul 21, 2026 | 4.24 | 4.48 | 4.23 | 4.23 | -2.76% | 3,994 |
| Jul 17, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | -1.02% | 885 |
| Jul 16, 2026 | 4.35 | 4.39 | 4.32 | 4.39 | -0.00% | 1,822 |
| Jul 15, 2026 | 4.49 | 4.49 | 4.40 | 4.40 | -2.11% | 1,004 |
| Jul 14, 2026 | 4.32 | 4.62 | 4.32 | 4.49 | +6.40% | 1,682 |
| Jul 13, 2026 | 4.52 | 4.68 | 4.22 | 4.22 | -6.22% | 3,636 |
| Jul 10, 2026 | 4.37 | 4.50 | 4.33 | 4.50 | -0.11% | 857 |
| Jul 9, 2026 | 4.28 | 4.50 | 4.28 | 4.50 | +6.00% | 714 |
| Jul 8, 2026 | 4.67 | 4.68 | 4.25 | 4.25 | -11.54% | 6,646 |
| Jul 7, 2026 | 4.69 | 4.80 | 4.40 | 4.80 | -0.94% | 9,509 |
| Jul 6, 2026 | 4.41 | 4.85 | 4.40 | 4.85 | +5.43% | 1,940 |
| Jul 2, 2026 | 4.83 | 4.85 | 4.55 | 4.60 | -3.56% | 2,781 |
| Jun 30, 2026 | 4.78 | 4.82 | 4.62 | 4.77 | -3.64% | 2,089 |
| Jun 29, 2026 | 4.75 | 4.95 | 4.52 | 4.95 | +4.21% | 2,180 |
| Jun 26, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | +3.71% | 289 |
| Jun 25, 2026 | 4.65 | 4.83 | 4.52 | 4.58 | -2.45% | 4,371 |
| Jun 24, 2026 | 4.68 | 4.83 | 4.60 | 4.70 | +1.84% | 2,811 |
| Jun 23, 2026 | 4.72 | 4.80 | 4.61 | 4.61 | -5.69% | 1,397 |
| Jun 22, 2026 | 4.67 | 4.89 | 4.67 | 4.89 | +2.47% | 1,795 |
| Jun 18, 2026 | 4.68 | 5.05 | 4.68 | 4.77 | -2.85% | 8,308 |
| Jun 17, 2026 | 5.09 | 5.18 | 4.90 | 4.91 | -6.48% | 7,863 |
| Jun 16, 2026 | 5.58 | 5.59 | 5.15 | 5.25 | -6.25% | 8,166 |
| Jun 15, 2026 | 5.38 | 5.86 | 5.38 | 5.60 | +0.36% | 949 |
| Jun 12, 2026 | 5.63 | 5.96 | 5.15 | 5.58 | -2.45% | 15,335 |
| Jun 11, 2026 | 5.98 | 5.98 | 5.54 | 5.72 | -1.21% | 12,050 |
| Jun 10, 2026 | 5.85 | 5.85 | 5.36 | 5.79 | +2.21% | 2,529 |
| Jun 9, 2026 | 5.60 | 5.67 | 5.36 | 5.67 | +5.30% | 5,671 |
| Jun 8, 2026 | 5.47 | 5.47 | 5.38 | 5.38 | -4.10% | 2,653 |
| Jun 5, 2026 | 5.36 | 5.61 | 5.36 | 5.61 | +4.26% | 12,714 |
| Jun 4, 2026 | 5.37 | 5.50 | 5.36 | 5.38 | +0.20% | 13,749 |
| Jun 3, 2026 | 5.18 | 5.50 | 5.18 | 5.37 | +3.67% | 20,735 |
| Jun 2, 2026 | 5.13 | 5.20 | 5.13 | 5.18 | +0.00% | 5,896 |
| Jun 1, 2026 | 5.22 | 5.23 | 5.01 | 5.18 | +0.39% | 5,822 |
| May 29, 2026 | 5.15 | 5.16 | 5.00 | 5.16 | +0.19% | 10,977 |
| May 28, 2026 | 4.99 | 5.30 | 4.96 | 5.15 | +2.18% | 34,096 |
| May 27, 2026 | 4.76 | 5.07 | 4.76 | 5.04 | +4.35% | 5,355 |
| May 26, 2026 | 4.60 | 4.83 | 4.60 | 4.83 | +4.77% | 13,809 |
| May 22, 2026 | 4.70 | 4.75 | 4.55 | 4.61 | -0.86% | 5,554 |
| May 21, 2026 | 4.50 | 4.65 | 4.50 | 4.65 | +1.09% | 4,178 |
| May 20, 2026 | 4.50 | 4.60 | 4.41 | 4.60 | +2.45% | 6,718 |
| May 19, 2026 | 4.59 | 4.65 | 4.41 | 4.49 | -3.85% | 5,251 |
| May 18, 2026 | 4.50 | 4.70 | 4.50 | 4.67 | +0.21% | 5,779 |
| May 15, 2026 | 4.73 | 4.82 | 4.56 | 4.66 | -4.70% | 7,035 |
| May 14, 2026 | 4.62 | 5.05 | 4.62 | 4.89 | +0.41% | 17,506 |
| May 13, 2026 | 4.69 | 4.89 | 4.58 | 4.87 | +3.84% | 10,686 |
| May 12, 2026 | 4.44 | 4.69 | 4.32 | 4.69 | +5.63% | 15,578 |
| May 11, 2026 | 4.43 | 4.71 | 4.30 | 4.44 | -1.77% | 14,050 |
| May 8, 2026 | 4.36 | 4.70 | 4.32 | 4.52 | -2.16% | 15,785 |
| May 7, 2026 | 4.66 | 4.84 | 4.40 | 4.62 | -5.13% | 32,337 |
| May 6, 2026 | 5.46 | 5.46 | 4.55 | 4.87 | -10.97% | 93,945 |
| May 5, 2026 | 5.47 | 5.57 | 4.93 | 5.47 | -4.87% | 1,751,019 |
| May 4, 2026 | 4.72 | 6.30 | 4.72 | 5.75 | +23.66% | 219,356 |
| May 1, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | +1.09% | 283 |
| Apr 30, 2026 | 4.33 | 4.60 | 4.33 | 4.60 | +6.24% | 3,598 |
| Apr 29, 2026 | 4.47 | 4.47 | 4.02 | 4.33 | -3.35% | 5,134 |
| Apr 28, 2026 | 4.47 | 4.48 | 4.47 | 4.48 | -5.29% | 1,436 |
| Apr 27, 2026 | 4.70 | 4.74 | 4.70 | 4.73 | -0.09% | 1,701 |
| Apr 24, 2026 | 4.63 | 4.75 | 4.36 | 4.73 | -0.33% | 1,328 |
| Apr 23, 2026 | 5.10 | 5.10 | 4.50 | 4.75 | -4.81% | 7,146 |
| Apr 22, 2026 | 4.80 | 4.99 | 4.73 | 4.99 | +11.38% | 3,171 |
| Apr 21, 2026 | 4.41 | 4.50 | 4.32 | 4.48 | +3.95% | 3,841 |
| Apr 20, 2026 | 4.00 | 4.35 | 4.00 | 4.31 | +4.61% | 4,551 |
| Apr 17, 2026 | 4.15 | 4.50 | 4.12 | 4.12 | +0.24% | 1,776 |
| Apr 16, 2026 | 3.95 | 4.30 | 3.95 | 4.11 | -1.91% | 3,165 |
| Apr 15, 2026 | 3.71 | 4.23 | 3.71 | 4.19 | +1.70% | 5,082 |
| Apr 14, 2026 | 4.01 | 4.25 | 3.96 | 4.12 | +9.87% | 10,720 |
| Apr 13, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | -4.58% | 204 |
| Apr 10, 2026 | 3.82 | 4.09 | 3.81 | 3.93 | -2.24% | 4,233 |
| Apr 9, 2026 | 4.17 | 4.17 | 4.02 | 4.02 | -1.47% | 3,461 |
| Apr 8, 2026 | 4.06 | 4.17 | 4.06 | 4.08 | +0.49% | 1,247 |
| Apr 7, 2026 | 4.12 | 4.12 | 4.00 | 4.06 | +3.84% | 2,267 |
| Apr 6, 2026 | 4.01 | 4.11 | 3.91 | 3.91 | -8.64% | 6,848 |
| Apr 2, 2026 | 4.25 | 4.28 | 4.25 | 4.28 | +6.73% | 694 |
| Apr 1, 2026 | 3.85 | 4.44 | 3.85 | 4.01 | -3.83% | 5,655 |
| Mar 31, 2026 | 4.15 | 4.29 | 4.04 | 4.17 | -2.91% | 3,733 |
| Mar 30, 2026 | 3.81 | 4.50 | 3.80 | 4.29 | -0.12% | 7,344 |
| Mar 27, 2026 | 4.01 | 4.30 | 4.00 | 4.30 | +2.87% | 3,974 |
| Mar 26, 2026 | 4.20 | 4.30 | 4.18 | 4.18 | -4.73% | 6,204 |
| Mar 25, 2026 | 4.22 | 4.39 | 4.22 | 4.39 | +4.47% | 1,566 |
| Mar 24, 2026 | 4.43 | 4.49 | 4.20 | 4.20 | -4.76% | 5,291 |
| Mar 23, 2026 | 4.71 | 4.71 | 4.30 | 4.41 | -14.62% | 12,272 |
| Mar 20, 2026 | 4.50 | 5.51 | 4.50 | 5.17 | +21.24% | 34,478 |
| Mar 19, 2026 | 4.40 | 4.40 | 4.20 | 4.26 | -0.70% | 6,758 |
| Mar 18, 2026 | 4.42 | 4.66 | 4.25 | 4.29 | -4.24% | 4,852 |
| Mar 17, 2026 | 4.65 | 4.73 | 4.48 | 4.48 | +0.22% | 5,322 |
| Mar 16, 2026 | 4.50 | 4.84 | 4.20 | 4.47 | -4.89% | 4,032 |
| Mar 13, 2026 | 4.84 | 4.84 | 4.70 | 4.70 | -5.40% | 2,386 |
| Mar 12, 2026 | 4.98 | 4.98 | 4.89 | 4.97 | -1.03% | 2,121 |
| Mar 11, 2026 | 5.34 | 5.34 | 5.00 | 5.02 | +1.41% | 1,318 |
| Mar 10, 2026 | 5.33 | 5.33 | 4.95 | 4.95 | -6.25% | 2,653 |
| Mar 9, 2026 | 4.89 | 5.30 | 4.89 | 5.28 | +11.86% | 5,142 |
| Mar 6, 2026 | 4.90 | 4.90 | 4.72 | 4.72 | -4.84% | 2,982 |
| Mar 5, 2026 | 4.90 | 4.97 | 4.90 | 4.96 | +2.90% | 664 |
| Mar 4, 2026 | 4.75 | 4.82 | 4.64 | 4.82 | +0.42% | 1,425 |
| Mar 3, 2026 | 4.80 | 4.80 | 4.78 | 4.80 | +0.00% | 2,751 |
| Mar 2, 2026 | 4.70 | 4.82 | 4.70 | 4.80 | +3.45% | 2,682 |
| Feb 27, 2026 | 4.83 | 4.83 | 4.62 | 4.64 | -0.64% | 2,417 |
| Feb 26, 2026 | 4.70 | 4.70 | 4.60 | 4.67 | -2.30% | 1,471 |
| Feb 25, 2026 | 4.63 | 4.84 | 4.63 | 4.78 | +2.36% | 1,980 |
| Feb 24, 2026 | 4.65 | 4.90 | 4.65 | 4.67 | +0.43% | 4,513 |
| Feb 23, 2026 | 4.72 | 4.75 | 4.64 | 4.65 | -4.71% | 6,156 |
| Feb 19, 2026 | 4.85 | 5.00 | 4.80 | 4.88 | -2.25% | 3,502 |
| Feb 18, 2026 | 4.81 | 4.99 | 4.81 | 4.99 | +0.05% | 2,689 |
| Feb 17, 2026 | 5.14 | 5.23 | 4.80 | 4.99 | -4.86% | 7,506 |
| Feb 13, 2026 | 5.33 | 5.36 | 5.24 | 5.25 | -2.87% | 8,554 |
| Feb 12, 2026 | 5.48 | 5.60 | 5.40 | 5.40 | -1.28% | 4,042 |
| Feb 11, 2026 | 5.40 | 5.64 | 5.40 | 5.47 | -2.67% | 3,302 |
| Feb 10, 2026 | 5.48 | 5.68 | 5.38 | 5.62 | +0.36% | 2,620 |
| Feb 9, 2026 | 5.41 | 5.60 | 5.40 | 5.60 | +0.90% | 8,517 |
| Feb 6, 2026 | 5.50 | 5.60 | 5.31 | 5.55 | +4.72% | 3,095 |
| Feb 5, 2026 | 5.70 | 5.75 | 5.24 | 5.30 | -8.15% | 24,610 |
| Feb 4, 2026 | 5.76 | 5.84 | 5.76 | 5.77 | +0.17% | 14,855 |
| Feb 3, 2026 | 5.81 | 5.92 | 5.72 | 5.76 | -0.86% | 7,144 |
| Feb 2, 2026 | 5.76 | 5.99 | 5.76 | 5.81 | +0.00% | 7,766 |
| Jan 30, 2026 | 6.15 | 6.15 | 5.75 | 5.81 | -3.33% | 33,032 |
| Jan 29, 2026 | 7.26 | 7.34 | 5.81 | 6.01 | -14.88% | 138,667 |
| Jan 28, 2026 | 5.92 | 7.09 | 5.92 | 7.06 | +21.95% | 189,903 |
| Jan 27, 2026 | 5.83 | 5.90 | 5.79 | 5.79 | -0.70% | 8,545 |
| Jan 26, 2026 | 5.77 | 5.90 | 5.77 | 5.83 | +0.53% | 5,279 |
| Jan 23, 2026 | 5.85 | 6.03 | 5.65 | 5.80 | -2.93% | 11,508 |
| Jan 22, 2026 | 5.92 | 6.05 | 5.91 | 5.97 | +1.27% | 6,283 |
| Jan 21, 2026 | 5.99 | 5.99 | 5.90 | 5.90 | -0.56% | 3,678 |
| Jan 20, 2026 | 6.00 | 6.00 | 5.76 | 5.93 | -2.63% | 10,151 |
| Jan 16, 2026 | 6.00 | 6.15 | 5.77 | 6.09 | +2.24% | 16,713 |
| Jan 15, 2026 | 5.93 | 6.19 | 5.85 | 5.96 | -2.30% | 29,312 |
| Jan 14, 2026 | 5.92 | 6.21 | 5.80 | 6.10 | +3.33% | 13,446 |
| Jan 13, 2026 | 5.86 | 5.96 | 5.85 | 5.90 | +0.40% | 7,394 |
| Jan 12, 2026 | 5.74 | 5.88 | 5.74 | 5.88 | -0.34% | 14,755 |
| Jan 9, 2026 | 5.81 | 5.90 | 5.71 | 5.90 | +1.55% | 9,424 |
| Jan 8, 2026 | 5.91 | 5.91 | 5.71 | 5.81 | -0.34% | 7,055 |
| Jan 7, 2026 | 5.84 | 5.94 | 5.66 | 5.83 | -1.02% | 12,963 |
| Jan 6, 2026 | 5.80 | 5.89 | 5.64 | 5.89 | -0.67% | 32,885 |
| Jan 5, 2026 | 5.70 | 5.95 | 5.61 | 5.93 | +2.77% | 11,862 |
| Jan 2, 2026 | 5.60 | 5.85 | 5.60 | 5.77 | -0.17% | 13,901 |
| Dec 31, 2025 | 5.86 | 5.96 | 5.62 | 5.78 | -1.37% | 12,181 |
| Dec 30, 2025 | 5.63 | 5.87 | 5.60 | 5.86 | +0.34% | 11,251 |
| Dec 29, 2025 | 5.82 | 5.89 | 5.60 | 5.84 | +0.00% | 9,777 |
| Dec 26, 2025 | 5.82 | 5.89 | 5.50 | 5.84 | -2.34% | 230,324 |
| Dec 24, 2025 | 5.92 | 5.98 | 5.70 | 5.98 | +1.01% | 21,517 |
| Dec 23, 2025 | 5.90 | 6.04 | 5.81 | 5.92 | -3.11% | 20,331 |
| Dec 22, 2025 | 6.14 | 6.79 | 5.95 | 6.11 | -9.62% | 47,758 |
| Dec 19, 2025 | 5.67 | 7.32 | 5.67 | 6.76 | +17.57% | 168,422 |
| Dec 18, 2025 | 5.70 | 5.98 | 5.55 | 5.75 | +0.00% | 27,636 |
| Dec 17, 2025 | 5.75 | 6.11 | 5.69 | 5.75 | +0.00% | 68,585 |
| Dec 16, 2025 | 6.45 | 6.83 | 5.70 | 5.75 | -17.27% | 163,230 |
| Dec 15, 2025 | 8.29 | 10.67 | 5.14 | 6.95 | -4.01% | 2,472,674 |
| Dec 12, 2025 | 6.07 | 7.40 | 5.85 | 7.24 | +24.19% | 195,646 |
| Dec 11, 2025 | 6.09 | 6.10 | 5.69 | 5.83 | -4.43% | 11,802 |
| Dec 10, 2025 | 6.08 | 6.10 | 5.99 | 6.10 | +0.49% | 9,696 |
| Dec 9, 2025 | 6.18 | 6.25 | 6.01 | 6.07 | -1.46% | 17,479 |
| Dec 8, 2025 | 6.10 | 6.25 | 5.94 | 6.16 | +2.33% | 34,655 |
| Dec 5, 2025 | 6.34 | 6.44 | 6.02 | 6.02 | -8.79% | 10,264 |
| Dec 4, 2025 | 6.97 | 6.97 | 6.11 | 6.60 | -7.43% | 15,507 |
| Dec 3, 2025 | 5.81 | 7.15 | 5.81 | 7.13 | +20.03% | 42,005 |
| Dec 2, 2025 | 5.60 | 5.94 | 5.60 | 5.94 | +4.03% | 35,165 |
| Dec 1, 2025 | 5.74 | 5.83 | 5.70 | 5.71 | -2.06% | 5,752 |
| Nov 28, 2025 | 5.60 | 5.90 | 5.60 | 5.83 | +3.55% | 6,972 |
| Nov 26, 2025 | 5.58 | 5.86 | 5.58 | 5.63 | -2.93% | 20,699 |
| Nov 25, 2025 | 5.65 | 5.90 | 5.60 | 5.80 | +3.76% | 93,876 |
| Nov 24, 2025 | 5.59 | 5.80 | 5.59 | 5.59 | -3.37% | 12,924 |
| Nov 21, 2025 | 5.69 | 5.90 | 5.57 | 5.79 | +1.85% | 24,209 |
| Nov 20, 2025 | 5.98 | 6.16 | 5.64 | 5.68 | -5.33% | 11,388 |
| Nov 19, 2025 | 5.86 | 6.24 | 5.76 | 6.00 | +0.93% | 12,529 |
| Nov 18, 2025 | 5.54 | 5.95 | 5.54 | 5.95 | +5.78% | 16,797 |
| Nov 17, 2025 | 5.78 | 6.07 | 5.51 | 5.62 | -4.42% | 34,546 |
| Nov 14, 2025 | 7.15 | 7.21 | 5.51 | 5.88 | -13.91% | 352,029 |
| Nov 13, 2025 | 5.40 | 6.98 | 5.40 | 6.83 | +19.61% | 134,517 |
| Nov 12, 2025 | 5.47 | 5.82 | 5.46 | 5.71 | +3.35% | 56,073 |
| Nov 11, 2025 | 5.41 | 5.58 | 5.41 | 5.53 | -3.91% | 10,870 |
| Nov 10, 2025 | 5.65 | 6.00 | 5.62 | 5.75 | +4.55% | 16,746 |
| Nov 7, 2025 | 5.72 | 5.72 | 5.22 | 5.50 | -5.50% | 56,932 |
| Nov 6, 2025 | 5.86 | 5.89 | 5.73 | 5.82 | -3.96% | 8,535 |
| Nov 5, 2025 | 5.53 | 6.10 | 5.48 | 6.06 | +6.50% | 24,807 |
| Nov 4, 2025 | 5.59 | 6.00 | 5.58 | 5.69 | +3.08% | 33,134 |
| Nov 3, 2025 | 5.60 | 5.87 | 5.50 | 5.52 | -10.24% | 50,624 |
Daily open, high, low, close and volume for ARB IOT Group Limited Ordinary Shares (ARBB). Showing 245 trading days. Unadjusted prices.