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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	0.5400	0.5400	0.4920	0.4967	44,491	-0.05(-9.53%)
Jul 18, 2024	0.4900	0.5591	0.4933	0.5490	81,537	+0.06(+11.27%)
Jul 17, 2024	0.4965	0.5200	0.4901	0.4934	67,282	-0.02(-3.61%)
Jul 16, 2024	0.5300	0.5300	0.4919	0.5119	178,113	-0.02(-3.42%)
Jul 15, 2024	0.5200	0.5300	0.5012	0.5300	629,036	+0.01(+1.24%)
Jul 12, 2024	0.5100	0.5400	0.5100	0.5235	29,905	-0.01(-1.23%)
Jul 11, 2024	0.5159	0.5377	0.5003	0.5300	25,256	+0.01(+2.71%)
Jul 10, 2024	0.5600	0.5734	0.5006	0.5160	61,404	-0.03(-6.22%)
Jul 09, 2024	0.5400	0.5622	0.5400	0.5502	33,994	+0.00(+0.02%)
Jul 08, 2024	0.5400	0.5953	0.5400	0.5501	61,842	-0.00(-0.02%)
Jul 05, 2024	0.5300	0.5810	0.5300	0.5502	39,021	+0.02(+3.71%)
Jul 03, 2024	0.5200	0.5349	0.5200	0.5305	21,381	+0.01(+1.63%)
Jul 02, 2024	0.5300	0.5483	0.5208	0.5220	27,714	-0.01(-2.54%)
Jul 01, 2024	0.5400	0.5569	0.5064	0.5356	38,362	-0.01(-1.56%)
Jun 28, 2024	0.5190	0.5578	0.5190	0.5441	39,283	+0.00(+0.76%)
Jun 27, 2024	0.4800	0.5400	0.4800	0.5400	88,073	+0.04(+8.67%)
Jun 26, 2024	0.4700	0.4980	0.4448	0.4969	69,900	+0.02(+5.08%)
Jun 25, 2024	0.5000	0.5060	0.4700	0.4729	63,138	-0.03(-6.54%)
Jun 24, 2024	0.5100	0.5100	0.5046	0.5060	66,383	+0.00(+0.30%)
Jun 21, 2024	0.5110	0.5283	0.4916	0.5045	33,428	-0.02(-4.56%)
Jun 20, 2024	0.5000	0.5300	0.4889	0.5286	173,393	+0.02(+3.65%)
Jun 18, 2024	0.5600	0.5800	0.4650	0.5100	321,763	-0.08(-13.71%)
Jun 17, 2024	0.6381	0.6381	0.5810	0.5910	109,794	-0.05(-7.64%)
Jun 14, 2024	0.6600	0.6600	0.6342	0.6399	35,560	-0.02(-2.90%)
Jun 13, 2024	0.6569	0.6590	0.6323	0.6590	25,708	-0.00(-0.15%)
Jun 12, 2024	0.6400	0.6737	0.6110	0.6600	61,986	+0.01(+0.92%)
Jun 11, 2024	0.6888	0.7142	0.6000	0.6540	313,359	-0.06(-8.45%)
Jun 10, 2024	0.7000	0.7190	0.6801	0.7144	57,883	+0.01(+0.88%)
Jun 07, 2024	0.7193	0.7350	0.7030	0.7082	52,985	-0.03(-3.69%)
Jun 06, 2024	0.7600	0.7600	0.7200	0.7353	93,747	-0.02(-3.25%)
Jun 05, 2024	0.7300	0.7899	0.7260	0.7600	463,037	+0.03(+4.11%)
Jun 04, 2024	0.7500	0.7599	0.7010	0.7300	98,047	-0.03(-3.95%)
Jun 03, 2024	0.7700	0.7700	0.7419	0.7600	56,297	-0.01(-0.65%)
May 31, 2024	0.7800	0.8014	0.7520	0.7650	38,144	-0.04(-4.38%)
May 30, 2024	0.8200	0.8298	0.7805	0.8000	82,474	-0.03(-3.59%)
May 29, 2024	0.8000	0.8300	0.8000	0.8298	57,282	+0.00(+0.34%)
May 28, 2024	0.8400	0.8504	0.8218	0.8270	68,195	-0.02(-2.36%)
May 24, 2024	0.8113	0.8700	0.8113	0.8470	64,887	+0.04(+4.58%)
May 23, 2024	0.8207	0.8207	0.8001	0.8099	27,503	-0.01(-1.32%)
May 22, 2024	0.8000	0.8450	0.8000	0.8207	95,328	+0.01(+1.12%)
May 21, 2024	0.8800	0.8835	0.8000	0.8116	106,856	-0.07(-8.14%)
May 20, 2024	0.8400	0.9000	0.8400	0.8835	79,729	+0.04(+4.38%)
May 17, 2024	0.8300	0.8800	0.8200	0.8464	83,200	+0.00(+0.15%)
May 16, 2024	0.8800	0.8900	0.8401	0.8451	78,137	-0.04(-4.98%)
May 15, 2024	0.8800	0.9000	0.8701	0.8894	67,380	-0.02(-2.26%)
May 14, 2024	0.9100	0.9483	0.8978	0.9100	68,165	-0.00(-0.50%)
May 13, 2024	0.9100	0.9420	0.9099	0.9146	65,403	-0.03(-3.22%)
May 10, 2024	0.9800	0.9800	0.8700	0.9450	57,439	-0.05(-4.55%)
May 09, 2024	1.010	1.020	0.9900	0.9900	29,890	-0.04(-3.88%)
May 08, 2024	1.020	1.050	1.020	1.030	12,193	-0.02(-1.90%)
May 07, 2024	1.080	1.080	1.040	1.050	21,385	-0.05(-4.55%)
May 06, 2024	1.110	1.150	1.070	1.100	44,432	+0.00(+0.00%)
May 03, 2024	1.040	1.100	1.030	1.100	37,587	+0.05(+4.76%)
May 02, 2024	1.020	1.060	1.000	1.050	49,561	+0.00(+0.00%)

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