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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 15, 2025	4.770	4.770	4.590	4.590	2,837	-0.07(-1.50%)
Sep 12, 2025	4.770	4.770	4.570	4.660	3,118	+0.02(+0.44%)
Sep 11, 2025	4.640	4.942	4.550	4.640	14,138	+0.02(+0.43%)
Sep 10, 2025	4.750	4.830	4.619	4.620	23,802	-0.14(-2.94%)
Sep 09, 2025	4.755	4.892	4.750	4.760	3,623	+0.01(+0.21%)
Sep 08, 2025	4.810	4.874	4.750	4.750	5,328	-0.05(-1.05%)
Sep 05, 2025	4.880	4.881	4.800	4.801	4,357	-0.16(-3.29%)
Sep 04, 2025	4.820	4.964	4.611	4.964	3,726	+0.25(+5.39%)
Sep 03, 2025	4.610	4.880	4.500	4.710	7,561	+0.10(+2.17%)
Sep 02, 2025	4.250	4.710	4.250	4.610	6,145	+0.24(+5.49%)
Aug 29, 2025	4.180	4.460	4.060	4.370	14,124	+0.24(+5.68%)
Aug 28, 2025	4.130	4.135	4.130	4.135	1,799	-0.11(-2.66%)
Aug 27, 2025	4.119	4.248	4.119	4.248	5,000	+0.14(+3.36%)
Aug 26, 2025	4.000	4.361	4.000	4.110	9,924	+0.09(+2.24%)
Aug 25, 2025	4.100	4.360	4.020	4.020	4,392	-0.14(-3.47%)
Aug 22, 2025	4.030	4.253	3.920	4.165	10,226	+0.04(+1.08%)
Aug 21, 2025	4.050	4.180	3.970	4.120	3,835	-0.06(-1.44%)
Aug 20, 2025	4.200	4.200	4.000	4.180	9,638	-0.14(-3.15%)
Aug 19, 2025	4.450	4.450	4.100	4.316	9,133	-0.04(-1.01%)
Aug 18, 2025	4.430	4.480	4.322	4.360	13,138	-0.26(-5.63%)
Aug 15, 2025	4.660	4.729	4.540	4.620	3,686	-0.05(-1.07%)
Aug 14, 2025	4.490	4.707	4.485	4.670	3,460	+0.21(+4.71%)
Aug 13, 2025	4.520	4.700	4.420	4.460	4,766	-0.14(-3.04%)
Aug 12, 2025	4.760	4.980	4.479	4.600	16,321	-0.20(-4.17%)
Aug 11, 2025	5.010	5.010	4.750	4.800	5,116	-0.21(-4.19%)
Aug 08, 2025	5.060	5.165	5.000	5.010	6,132	-0.00(-0.06%)
Aug 07, 2025	5.200	5.320	5.000	5.013	4,710	-0.20(-3.88%)
Aug 06, 2025	5.490	5.490	5.215	5.215	3,976	+0.11(+2.06%)
Aug 05, 2025	5.000	5.295	4.900	5.110	102,515	-0.21(-3.95%)
Aug 04, 2025	4.970	5.320	4.970	5.320	67,755	+0.32(+6.40%)
Aug 01, 2025	5.240	5.450	4.750	5.000	147,513	-0.27(-5.12%)
Jul 31, 2025	5.211	5.450	5.211	5.270	11,164	-0.00(-0.08%)
Jul 30, 2025	5.260	5.343	5.210	5.274	5,350	-0.12(-2.15%)
Jul 29, 2025	5.360	5.390	5.270	5.390	1,167	-0.09(-1.64%)
Jul 28, 2025	5.360	5.500	5.270	5.480	4,391	+0.23(+4.38%)
Jul 25, 2025	5.500	5.550	5.150	5.250	12,693	-0.07(-1.32%)
Jul 24, 2025	5.260	5.450	5.186	5.320	12,766	+0.05(+0.95%)
Jul 23, 2025	5.100	5.440	5.100	5.270	5,846	+0.09(+1.75%)
Jul 22, 2025	5.300	5.318	5.100	5.179	7,857	-0.13(-2.46%)
Jul 21, 2025	5.440	5.556	5.300	5.310	4,904	-0.19(-3.45%)
Jul 18, 2025	5.580	5.820	5.416	5.500	4,786	-0.08(-1.43%)
Jul 17, 2025	5.510	5.925	5.510	5.580	4,646	+0.08(+1.45%)
Jul 16, 2025	5.550	5.550	5.500	5.500	7,110	+0.00(+0.00%)
Jul 15, 2025	5.610	5.625	5.500	5.500	4,384	-0.11(-1.96%)
Jul 14, 2025	5.560	6.000	5.521	5.610	23,346	-0.04(-0.71%)
Jul 11, 2025	5.650	5.698	5.580	5.650	9,277	-0.08(-1.35%)
Jul 10, 2025	5.610	5.823	5.550	5.727	24,766	+0.12(+2.09%)
Jul 09, 2025	5.840	5.840	5.562	5.610	6,835	-0.14(-2.47%)
Jul 08, 2025	5.900	5.900	5.620	5.752	13,435	-0.27(-4.45%)
Jul 07, 2025	6.015	6.147	5.780	6.020	8,466	-0.04(-0.66%)
Jul 03, 2025	5.975	6.080	5.975	6.060	5,926	-0.14(-2.26%)
Jul 02, 2025	6.440	6.450	5.500	6.200	37,552	-0.25(-3.88%)