Bursa Malaysia · 7218 · stock

Arka Berhad (7218) stock price history

Every Bursa Malaysia trading session of Arka Berhad from Jan 3, 2000 to Sep 29, 2026: 6,681 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 keyYear by year table

7218 adjusted close, 2000 to 2026

7218Arka Berhad
MYR 0.4250-35.6% over one year
20052010201520202025
MYR 6.65
All time high, 2021
MYR 0.8700
52 week high, MYR 0.3500 low
6,681
Daily sessions since 2000

Last updated Sep 29, 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 0.4250 on Sep 29, 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 0.3500 to MYR 0.8700.
  • 7218 returned -35.6% over the year to Sep 29, 2026 and -88.5% over five years.
  • Over ten years 7218 returned +5%, +0.5% a year compounded.
  • 7218's deepest drawdown was -99.8% from Apr 12, 2000 to Aug 3, 2009.
  • DataCedar holds 6,681 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

7218 adjusted close, Jan 3, 2000 to Sep 29, 2026MYR 0.1000MYR 0.3649MYR 1.33MYR 4.86200020052010201520202025
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 Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month+3.7%
3 months+3.7%
6 months-30.3%
Year to date-38.4%
1 year-35.6%
3 years-77.2%
5 years-88.5%
10 years+4.9%
Since Jan 3, 2000-75.9%
Compound annual growth, 26.7 years-5.2%

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 0.3500 on May 26, 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
72.1%
Sessions closing higher, 1 year
17%
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 Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.6250MYR 0.7100MYR 0.3500MYR 0.4250-38.4%2.8M185
2025MYR 1.80MYR 1.88MYR 0.6200MYR 0.6900-56.9%956.6K244
2024MYR 1.68MYR 2.45MYR 1.45MYR 1.60-5.9%3.5M247
2023MYR 1.91MYR 2.36MYR 1.60MYR 1.70-11.5%3.1M244
2022MYR 3.15MYR 3.54MYR 1.85MYR 1.92-38.1%11.1M243
2021MYR 0.7900MYR 7.14MYR 0.6800MYR 3.10+292.4%89.4M245
2020MYR 0.5400MYR 0.8700MYR 0.4200MYR 0.7900+46.3%4.7M247
2019MYR 0.8900MYR 0.9000MYR 0.4300MYR 0.5400-37.9%3.3M246
2018MYR 0.5800MYR 1.15MYR 0.4300MYR 0.8700+50.0%4.1M244
2017MYR 0.4100MYR 1.06MYR 0.4100MYR 0.5800+41.5%3.3M253
2016MYR 0.3650MYR 0.5500MYR 0.3300MYR 0.4100+12.3%802.2K250
2015MYR 0.4400MYR 0.5600MYR 0.3600MYR 0.3650-17.0%365K246
2014MYR 0.3200MYR 0.5000MYR 0.2700MYR 0.4400+37.5%1.7M247
2013MYR 0.2100MYR 0.4000MYR 0.1600MYR 0.3200+52.4%473.4K246
2012MYR 0.4500MYR 0.4950MYR 0.2100MYR 0.2100-53.3%435.3K245
2011MYR 0.6350MYR 0.6450MYR 0.3000MYR 0.4500-29.1%422.4K244
2010MYR 0.9450MYR 1.16MYR 0.5100MYR 0.6350-32.8%6.9M249
2009MYR 0.3650MYR 1.13MYR 0.0100MYR 0.9450+350.0%10.6M248
2008MYR 0.3600MYR 0.9300MYR 0.1200MYR 0.2100-41.7%3.8M248
2007MYR 0.3600MYR 0.3600MYR 0.3600MYR 0.36000.0%0249
2006MYR 0.4800MYR 0.6800MYR 0.2500MYR 0.3600+22.0%2.1M259
2005MYR 0.6000MYR 0.8000MYR 0.2000MYR 0.2950-41.0%495.2K247
2004MYR 0.6850MYR 1.33MYR 0.3000MYR 0.5000-27.0%1.4M262
2003MYR 0.5800MYR 1.10MYR 0.4200MYR 0.6850+18.1%457.1K261
2002MYR 1.22MYR 1.45MYR 0.5650MYR 0.5800-52.5%454K261
2001MYR 1.56MYR 1.90MYR 1.12MYR 1.22-21.8%801K261
2000MYR 1.70MYR 4.20MYR 1.55MYR 1.56n/a6.6M260

7218 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.4250+3.7%
August 2026MYR 0.4100-8.9%
July 2026MYR 0.4500+7.1%
June 2026MYR 0.4200+5.0%
May 2026MYR 0.4000-31.0%
April 2026MYR 0.5800-4.9%
March 2026MYR 0.6100-14.1%
February 2026MYR 0.7100+7.6%
January 2026MYR 0.6600-4.3%
December 2025MYR 0.6900-5.5%
November 2025MYR 0.7300+9.8%
October 2025MYR 0.6650+0.8%

About the 7218 data

Daily bars. 6,681 sessions from Jan 3, 2000 to Sep 29, 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 Sep 29, 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/7218/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

Common questions

7218 share price history

Start with any symbol.

Start free