What is the all time high of 7218?

Arka Berhad (7218) closed at its highest ever adjusted price, MYR 6.65, on May 5, 2021. Its lowest close was MYR 0.0100 on Aug 3, 2009.

How much has 7218 returned over the last 10 years?

-20.2% in price terms from the close ten years before Nov 12, 2026, which is -2.2% a year compounded. Over one year the return is -48.6%; over five years -91.4%.

What was the worst drawdown in 7218 history?

-99.8% from the Apr 12, 2000 peak to the Aug 3, 2009 trough on adjusted closes; the previous peak was regained on Apr 26, 2021.

How far back does 7218 historical data go?

The daily series starts on Jan 3, 2000 and runs to Nov 12, 2026: 6,705 trading sessions across 26.9 years. Minute bars start on Sep 21, 2026 and are captured forward, never backfilled.

Are 7218 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 7218 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 7218?

Among complete calendar years, 2009 was the best at +350.0% and 2025 the worst at -56.9%, measured close to close.

Bursa Malaysia · 7218 · stock

Arka Berhad (7218) stock price history

Every Bursa Malaysia trading session of Arka Berhad from Jan 3, 2000 to Nov 12, 2026: 6,705 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 7218 data, free key Year by year table

7218 adjusted close, 2000 to 2026

7218Arka Berhad

MYR 0.3750-48.6% over one year

MYR 6.65
All time high, 2021: MYR 0.8700
52 week high, MYR 0.3400 low: 6,705
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

7218 key facts

Arka Berhad (7218) closed at MYR 0.3750 on Nov 12, 2026 on Bursa Malaysia.
7218's all time high close is MYR 6.65, set on May 5, 2021; its all time low close is MYR 0.0100 on Aug 3, 2009.
7218's 52 week range is MYR 0.3400 to MYR 0.8700.
7218 returned -48.6% over the year to Nov 12, 2026 and -91.4% over five years.
Over ten years 7218 returned -20%, -2.2% a year compounded.
7218's deepest drawdown was -99.8% from Apr 12, 2000 to Aug 3, 2009.
DataCedar holds 6,705 daily sessions of 7218 history from Jan 3, 2000 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

7218 price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

7218 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

Period	Return
1 month	-11.8%
3 months	-8.5%
6 months	-30.6%
Year to date	-45.7%
1 year	-48.6%
3 years	-78.6%
5 years	-91.4%
10 years	-20.2%
Since Jan 3, 2000	-78.7%
Compound annual growth, 26.9 years	-5.6%

7218 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: MYR 6.65 on May 5, 2021
All time low close: MYR 0.0100 on Aug 3, 2009
52 week high: MYR 0.8700 on Nov 19, 2025
52 week low: MYR 0.3400 on Oct 23, 2026
Deepest drawdown: -99.8% from Apr 12, 2000 to Aug 3, 2009, recovered Apr 26, 2021
Best single session: +900.0% on Aug 4, 2009
Worst single session: -90.0% on Aug 3, 2009
Volatility, 1 year annualised: 67.7%
Sessions closing higher, 1 year: 15%
Best calendar year: 2009, +350%
Worst calendar year: 2025, -57%

7218 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 12, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	MYR 0.6250	MYR 0.7100	MYR 0.3400	MYR 0.3750	-45.7%	2.9M	212
2025	MYR 1.80	MYR 1.88	MYR 0.6200	MYR 0.6900	-56.9%	956.6K	244
2024	MYR 1.68	MYR 2.45	MYR 1.45	MYR 1.60	-5.9%	3.5M	247
2023	MYR 1.91	MYR 2.36	MYR 1.60	MYR 1.70	-11.5%	3.1M	244
2022	MYR 3.15	MYR 3.54	MYR 1.85	MYR 1.92	-38.1%	11.1M	243
2021	MYR 0.7900	MYR 7.14	MYR 0.6800	MYR 3.10	+292.4%	89.4M	245
2020	MYR 0.5400	MYR 0.8700	MYR 0.4200	MYR 0.7900	+46.3%	4.7M	247
2019	MYR 0.8900	MYR 0.9000	MYR 0.4300	MYR 0.5400	-37.9%	3.3M	246
2018	MYR 0.5800	MYR 1.15	MYR 0.4300	MYR 0.8700	+50.0%	4.1M	244
2017	MYR 0.4100	MYR 1.06	MYR 0.4100	MYR 0.5800	+41.5%	3.3M	253
2016	MYR 0.3650	MYR 0.5500	MYR 0.3300	MYR 0.4100	+12.3%	802.2K	250
2015	MYR 0.4400	MYR 0.5600	MYR 0.3600	MYR 0.3650	-17.0%	365K	246
2014	MYR 0.3200	MYR 0.5000	MYR 0.2700	MYR 0.4400	+37.5%	1.7M	247
2013	MYR 0.2100	MYR 0.4000	MYR 0.1600	MYR 0.3200	+52.4%	473.4K	245
2012	MYR 0.4500	MYR 0.4950	MYR 0.2100	MYR 0.2100	-53.3%	435.3K	245
2011	MYR 0.6350	MYR 0.6450	MYR 0.3000	MYR 0.4500	-29.1%	422.4K	244
2010	MYR 0.9450	MYR 1.16	MYR 0.5100	MYR 0.6350	-32.8%	6.9M	248
2009	MYR 0.3650	MYR 1.13	MYR 0.0100	MYR 0.9450	+350.0%	10.6M	247
2008	MYR 0.3600	MYR 0.9300	MYR 0.1200	MYR 0.2100	-41.7%	3.8M	248
2007	MYR 0.3600	MYR 0.3600	MYR 0.3600	MYR 0.3600	0.0%	0	249
2006	MYR 0.4800	MYR 0.6800	MYR 0.2500	MYR 0.3600	+22.0%	2.1M	259
2005	MYR 0.6000	MYR 0.8000	MYR 0.2000	MYR 0.2950	-41.0%	495.2K	247
2004	MYR 0.6850	MYR 1.33	MYR 0.3000	MYR 0.5000	-27.0%	1.4M	262
2003	MYR 0.5800	MYR 1.10	MYR 0.4200	MYR 0.6850	+18.1%	457.1K	261
2002	MYR 1.22	MYR 1.45	MYR 0.5650	MYR 0.5800	-52.5%	454K	261
2001	MYR 1.56	MYR 1.90	MYR 1.12	MYR 1.22	-21.8%	801K	261
2000	MYR 1.70	MYR 4.20	MYR 1.55	MYR 1.56	n/a	6.6M	260

7218 monthly closes, last 12 months

Month	Month end close	Change
November 2026	MYR 0.3750	+10.3%
October 2026	MYR 0.3400	-20.0%
September 2026	MYR 0.4250	+3.7%
August 2026	MYR 0.4100	-8.9%
July 2026	MYR 0.4500	+7.1%
June 2026	MYR 0.4200	+5.0%
May 2026	MYR 0.4000	-31.0%
April 2026	MYR 0.5800	-4.9%
March 2026	MYR 0.6100	-14.1%
February 2026	MYR 0.7100	+7.6%
January 2026	MYR 0.6600	-4.3%
December 2025	MYR 0.6900	-5.5%

About the 7218 data

Daily bars. 6,705 sessions from Jan 3, 2000 to Nov 12, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/klse%3A7218/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

7214 A-Rank Berhad
7215 Ni Hsin Group Berhad
7216 Kawan Food Berhad
7217 Eonmetall Group Berhad
7219 AIZO Group Berhad
7221 BSL Corporation Berhad
7222 Imaspro Corporation Berhad
7223 Jadi Imaging Holdings Berhad

Browse Bursa Malaysia

Historical data guides

Common questions

7218 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market