ARB IOT Group Limited - Ordinary Shares (ARBB)

Historical Prices For ARB IOT Group Limited - Ordinary Shares (ARBB)

Date Range:

2025-09-14 - 2025-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	6.07	7.40	5.85	7.24	195,646	7.24
12/11/2025	6.09	6.10	5.69	5.83	11,379	5.83
12/10/2025	6.08	6.10	5.99	6.10	9,670	6.10
12/09/2025	6.18	6.25	6.01	6.07	17,478	6.07
12/08/2025	6.10	6.25	5.94	6.16	34,616	6.16
12/05/2025	6.34	6.44	6.02	6.02	10,264	6.02
12/04/2025	6.97	6.97	6.11	6.60	15,415	6.60
12/03/2025	5.81	7.15	5.81	7.13	41,899	7.13
12/02/2025	5.60	5.94	5.60	5.94	34,235	5.94
12/01/2025	5.74	5.83	5.70	5.71	5,647	5.71
11/28/2025	5.60	5.90	5.60	5.83	6,972	5.83
11/26/2025	5.58	5.86	5.58	5.63	20,699	5.63
11/25/2025	5.65	5.90	5.60	5.80	93,876	5.80
11/24/2025	5.59	5.80	5.59	5.59	12,924	5.59
11/21/2025	5.69	5.90	5.57	5.79	24,209	5.79
11/20/2025	5.98	6.16	5.64	5.68	11,348	5.68
11/19/2025	5.86	6.24	5.76	6.00	12,512	6.00
11/18/2025	5.54	5.95	5.54	5.95	15,479	5.95
11/17/2025	5.78	6.07	5.51	5.62	34,481	5.62
11/14/2025	7.15	7.21	5.51	5.88	352,029	5.88
11/13/2025	5.40	6.98	5.40	6.83	108,559	6.83
11/12/2025	5.47	5.82	5.46	5.71	56,012	5.71
11/11/2025	5.41	5.58	5.41	5.53	10,870	5.53
11/10/2025	5.65	6.00	5.62	5.75	16,746	5.75
11/07/2025	5.72	5.72	5.22	5.50	56,932	5.50
11/06/2025	5.86	5.89	5.73	5.82	8,390	5.82
11/05/2025	5.53	6.10	5.48	6.06	24,807	6.06
11/04/2025	5.59	6.00	5.58	5.69	33,075	5.69
11/03/2025	5.60	5.87	5.50	5.52	50,389	5.52
10/31/2025	6.99	7.25	6.01	6.15	159,552	6.15
10/30/2025	7.10	8.10	6.70	7.18	2,398,125	7.18
10/29/2025	5.51	6.50	5.34	6.00	952,523	6.00
10/28/2025	5.45	5.68	5.32	5.65	19,726	5.65
10/27/2025	5.44	6.25	5.43	5.47	27,452	5.47
10/24/2025	5.23	5.70	5.18	5.39	13,693	5.39
10/23/2025	5.50	5.58	5.21	5.56	33,795	5.56
10/22/2025	5.31	5.70	5.26	5.47	24,789	5.47
10/21/2025	6.10	6.48	4.95	5.22	89,306	5.22
10/20/2025	6.56	6.96	6.26	6.40	75,099	6.40
10/17/2025	6.20	6.80	6.10	6.73	14,150	6.73
10/16/2025	6.60	6.85	6.40	6.56	68,259	6.56
10/15/2025	7.00	7.04	6.50	6.57	22,360	6.57
10/14/2025	7.00	7.00	6.76	6.96	6,874	6.96
10/13/2025	7.20	7.38	6.91	7.00	11,536	7.00
10/10/2025	7.29	7.40	6.60	6.79	21,510	6.79
10/09/2025	7.42	7.42	7.21	7.24	5,947	7.24
10/08/2025	7.96	7.99	7.40	7.42	15,564	7.42
10/07/2025	7.61	7.75	7.31	7.56	22,007	7.56
10/06/2025	8.39	8.46	7.25	7.40	42,020	7.40
10/03/2025	8.11	8.90	7.80	8.39	75,401	8.39
10/02/2025	6.75	7.95	6.73	7.80	80,784	7.80
10/01/2025	6.68	7.19	6.37	6.37	35,777	6.37
9/30/2025	7.00	7.22	6.43	6.70	56,769	6.70
9/29/2025	8.47	8.80	6.85	6.86	84,005	6.86
9/26/2025	10.29	10.29	8.00	8.39	140,603	8.39
9/25/2025	9.81	11.49	9.81	10.37	120,686	10.37
9/24/2025	11.97	12.40	10.75	11.85	203,005	11.85
9/23/2025	9.88	12.60	9.09	12.00	504,805	12.00
9/22/2025	8.25	13.89	7.94	10.19	12,332,840	10.19
9/19/2025	5.12	6.26	4.89	6.25	5,719,883	6.25
9/18/2025	4.66	4.95	4.60	4.75	22,623	4.75
9/17/2025	4.82	4.83	4.60	4.82	5,991	4.82
9/16/2025	4.65	4.77	4.65	4.75	10,445	4.75
9/15/2025	4.77	4.77	4.59	4.59	2,837	4.59