ARB IOT Group Limited - Ordinary Shares (NQ: ARBB )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	0.4090	0.4100	0.3810	0.4082	72,324	-0.00(-0.44%)
Dec 19, 2024	0.4097	0.4270	0.3912	0.4100	53,092	+0.01(+2.22%)
Dec 18, 2024	0.4320	0.4590	0.4000	0.4011	125,126	-0.03(-6.72%)
Dec 17, 2024	0.4780	0.4780	0.4200	0.4300	74,701	-0.03(-7.31%)
Dec 16, 2024	0.4700	0.5000	0.4540	0.4639	202,891	-0.02(-3.35%)
Dec 13, 2024	0.5040	0.5040	0.4800	0.4800	46,830	-0.01(-3.01%)
Dec 12, 2024	0.4700	0.4949	0.4700	0.4949	54,575	+0.00(+1.00%)
Dec 11, 2024	0.5000	0.5041	0.4800	0.4900	56,589	+0.00(+0.35%)
Dec 10, 2024	0.5000	0.5000	0.4750	0.4883	53,308	-0.01(-2.34%)
Dec 09, 2024	0.5300	0.5300	0.4900	0.5000	36,061	-0.03(-5.66%)
Dec 06, 2024	0.5400	0.5800	0.4900	0.5300	197,117	-0.02(-3.37%)
Dec 05, 2024	0.5400	0.5500	0.5200	0.5485	176,317	-0.00(-0.27%)
Dec 04, 2024	0.6000	0.6000	0.5030	0.5500	321,167	-0.03(-5.14%)
Dec 03, 2024	0.4870	0.5800	0.4680	0.5798	477,750	+0.11(+24.21%)
Dec 02, 2024	0.4900	0.5099	0.4668	0.4668	116,790	-0.04(-8.47%)
Nov 29, 2024	0.5200	0.5200	0.5000	0.5100	58,332	+0.00(+0.02%)
Nov 27, 2024	0.4601	0.5400	0.4251	0.5099	232,595	+0.05(+10.82%)
Nov 26, 2024	0.4600	0.5095	0.4516	0.4601	139,281	+0.00(+0.02%)
Nov 25, 2024	0.5000	0.5010	0.4577	0.4600	220,004	-0.06(-11.91%)
Nov 22, 2024	0.5600	0.5600	0.5101	0.5222	102,356	-0.03(-5.05%)
Nov 21, 2024	0.5000	0.5800	0.4820	0.5500	219,862	+0.05(+9.32%)
Nov 20, 2024	0.5000	0.5300	0.4900	0.5031	101,984	+0.01(+2.21%)
Nov 19, 2024	0.5169	0.5300	0.4825	0.4922	319,660	-0.03(-5.16%)
Nov 18, 2024	0.4800	0.5310	0.4636	0.5190	126,041	+0.04(+8.13%)
Nov 15, 2024	0.5206	0.5461	0.4500	0.4800	268,336	-0.08(-14.59%)
Nov 14, 2024	0.6795	0.6800	0.5230	0.5620	377,194	-0.13(-18.37%)
Nov 13, 2024	0.7370	0.7500	0.6825	0.6885	256,777	-0.09(-11.72%)
Nov 12, 2024	0.6973	0.7800	0.6973	0.7799	806,206	+0.04(+5.05%)
Nov 11, 2024	0.7510	0.7800	0.6800	0.7424	582,324	-0.08(-9.80%)
Nov 08, 2024	0.8317	1.000	0.8020	0.8231	2,644,674	-0.08(-8.95%)
Nov 07, 2024	0.7106	0.9200	0.6508	0.9040	4,815,589	+0.09(+11.14%)
Nov 06, 2024	0.7300	1.120	0.7040	0.8134	227,673,008	+0.25(+44.09%)
Nov 05, 2024	0.5000	0.5789	0.4934	0.5645	12,723,066	+0.07(+13.93%)
Nov 04, 2024	0.4910	0.5300	0.4802	0.4955	236,850	+0.02(+3.16%)
Nov 01, 2024	0.4990	0.5071	0.4800	0.4803	198,347	-0.02(-3.96%)
Oct 31, 2024	0.4500	0.5885	0.4500	0.5001	898,116	+0.03(+7.06%)
Oct 30, 2024	0.5409	0.5409	0.4500	0.4671	704,669	-0.08(-15.07%)
Oct 29, 2024	0.6002	0.6500	0.5500	0.5500	1,371,602	-0.12(-18.07%)
Oct 28, 2024	0.5800	0.6900	0.5660	0.6713	4,164,342	-0.01(-1.87%)
Oct 25, 2024	0.4102	0.8984	0.4020	0.6841	309,479,072	+0.35(+107.43%)
Oct 24, 2024	0.3700	0.3700	0.3100	0.3298	182,435	-0.05(-12.45%)
Oct 23, 2024	0.3750	0.3900	0.3398	0.3767	398,754	+0.00(+0.45%)
Oct 22, 2024	0.3500	0.3844	0.3217	0.3750	779,317	+0.03(+7.14%)
Oct 21, 2024	0.3400	0.3700	0.3081	0.3500	124,430	+0.01(+2.94%)
Oct 18, 2024	0.3175	0.3400	0.3151	0.3400	79,047	+0.03(+8.73%)
Oct 17, 2024	0.3090	0.3170	0.3050	0.3127	60,366	+0.00(+1.26%)
Oct 16, 2024	0.2700	0.3164	0.2700	0.3088	181,579	+0.04(+16.97%)
Oct 15, 2024	0.2540	0.2800	0.2480	0.2640	86,171	+0.01(+3.90%)
Oct 14, 2024	0.2549	0.2660	0.2410	0.2541	39,757	-0.00(-0.31%)
Oct 11, 2024	0.2530	0.2799	0.2500	0.2549	52,277	-0.01(-2.86%)
Oct 10, 2024	0.2567	0.2699	0.2566	0.2624	7,610	-0.00(-0.53%)
Oct 09, 2024	0.2610	0.2700	0.2580	0.2638	33,793	+0.00(+1.07%)
Oct 08, 2024	0.2654	0.2699	0.2602	0.2610	33,331	-0.00(-1.66%)
Oct 07, 2024	0.2650	0.2700	0.2627	0.2654	14,382	+0.00(+0.15%)
Oct 04, 2024	0.2600	0.2700	0.2600	0.2650	32,795	-0.00(-1.01%)
Oct 03, 2024	0.2652	0.2700	0.2600	0.2677	12,760	-0.00(-0.07%)
Oct 02, 2024	0.2700	0.2700	0.2610	0.2679	21,530	-0.01(-2.93%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.