NASDAQ : ARBB
ARB IOT Group Limited — Price history
Technology · Information Technology Services · Singapore
Last price 3.71 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 6.55M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ARB IOT Group Limited (ARBB) closed at 3.81 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.86 | 4 | 3.77 | 3.81 | 3,602 | +2.70% |
| 2026-10-30 | 3.69 | 3.95 | 3.501 | 3.71 | 18,046 | +6.00% |
| 2026-10-29 | 3.77 | 3.79 | 3.5 | 3.5 | 5,743 | -10.03% |
| 2026-10-28 | 4.18 | 4.289 | 3.65 | 3.89 | 18,642 | -3.23% |
| 2026-10-27 | 4 | 4.02 | 3.99 | 4.02 | 5,588 | +1.52% |
| 2026-10-26 | 4 | 4.002 | 3.96 | 3.96 | 2,811 | -3.41% |
| 2026-10-23 | 4.02 | 4.16 | 3.9 | 4.1 | 15,645 | -3.97% |
| 2026-10-22 | 4 | 4.29 | 3.9 | 4.269 | 5,676 | +8.02% |
| 2026-10-21 | 4.13 | 4.13 | 3.9 | 3.953 | 4,647 | -3.12% |
| 2026-10-20 | 4.37 | 4.37 | 4.073 | 4.08 | 1,831 | +0.74% |
| 2026-10-19 | 4.01 | 4.175 | 3.9 | 4.05 | 12,770 | +2.33% |
| 2026-10-16 | 3.939 | 4.12 | 3.939 | 3.958 | 1,663 | -3.47% |
| 2026-10-15 | 3.97 | 4.1 | 3.92 | 4.1 | 1,413 | +1.49% |
| 2026-10-14 | 4.1 | 4.11 | 4.04 | 4.04 | 9,599 | -2.64% |
| 2026-10-13 | 4.1 | 4.2 | 4.1 | 4.15 | 10,937 | -2.59% |
| 2026-10-12 | 4.26 | 4.26 | 4.26 | 4.26 | 5,637 | -2.52% |
| 2026-10-09 | 4.37 | 4.37 | 4.37 | 4.37 | 653 | +5.30% |
| 2026-10-08 | 4.26 | 4.34 | 4.111 | 4.15 | 8,732 | -2.47% |
| 2026-10-07 | 4.262 | 4.37 | 4.12 | 4.255 | 10,597 | -5.02% |
| 2026-10-06 | 4.47 | 4.48 | 4.47 | 4.48 | 1,395 | +0.00% |
| 2026-10-05 | 4.55 | 4.55 | 4.41 | 4.48 | 4,181 | -2.61% |
| 2026-10-01 | 4.44 | 4.6 | 4.425 | 4.6 | 5,095 | +4.07% |
| 2026-09-30 | 4.47 | 4.47 | 4.352 | 4.42 | 1,435 | -4.33% |
| 2026-09-29 | 4.66 | 4.7 | 4.62 | 4.62 | 1,787 | +8.20% |
| 2026-09-28 | 4.238 | 4.48 | 4.231 | 4.27 | 1,166 | -4.47% |
| 2026-09-25 | 4.57 | 4.57 | 4.47 | 4.47 | 1,953 | +6.43% |
| 2026-09-23 | 4.49 | 4.49 | 4.2 | 4.2 | 4,678 | -7.89% |
| 2026-09-22 | 4.65 | 4.65 | 4.35 | 4.56 | 1,219 | +3.64% |
| 2026-09-21 | 4.39 | 4.475 | 4.26 | 4.4 | 1,855 | -4.86% |
| 2026-09-18 | 4.611 | 4.625 | 4.611 | 4.625 | 1,058 | +3.25% |
| 2026-09-17 | 4.49 | 4.565 | 4.479 | 4.479 | 1,684 | +1.80% |
| 2026-09-16 | 4.27 | 4.4 | 4.27 | 4.4 | 1,117 | +4.05% |
| 2026-09-15 | 4.36 | 4.37 | 4.229 | 4.229 | 4,448 | -3.01% |
| 2026-09-14 | 4.555 | 4.555 | 4.349 | 4.36 | 7,360 | -2.90% |
| 2026-09-11 | 4.31 | 4.62 | 4.21 | 4.49 | 7,055 | -2.81% |
| 2026-09-10 | 4.21 | 4.62 | 4.21 | 4.62 | 920 | +7.94% |
| 2026-09-09 | 4.36 | 4.377 | 4.28 | 4.28 | 940 | -3.17% |
| 2026-09-08 | 4.26 | 4.42 | 4.26 | 4.42 | 1,056 | +0.23% |
| 2026-09-04 | 4.265 | 4.41 | 4.265 | 4.41 | 797 | +3.76% |
| 2026-09-03 | 4.425 | 4.425 | 4.234 | 4.25 | 1,917 | -2.30% |
| 2026-09-02 | 4.466 | 4.466 | 4.35 | 4.35 | 446 | +2.35% |
| 2026-09-01 | 4.25 | 4.25 | 4.25 | 4.25 | 1,569 | -2.30% |
| 2026-08-31 | 4.326 | 4.35 | 4.326 | 4.35 | 1,413 | +0.00% |
| 2026-08-28 | 4.278 | 4.4 | 4.2 | 4.35 | 6,819 | +1.64% |
| 2026-08-27 | 4.49 | 4.6 | 4.25 | 4.28 | 8,064 | -0.23% |
| 2026-08-26 | 4.27 | 4.52 | 4.27 | 4.29 | 1,612 | -4.08% |
| 2026-08-25 | 4.22 | 4.64 | 4.22 | 4.473 | 1,860 | -6.17% |
| 2026-08-24 | 4.809 | 4.809 | 4.2 | 4.767 | 5,393 | +4.76% |
| 2026-08-21 | 5.19 | 5.2 | 4.28 | 4.55 | 21,444 | -14.15% |
| 2026-08-20 | 4.04 | 5.43 | 4.04 | 5.3 | 157,680 | +32.17% |
| 2026-08-19 | 4.24 | 4.24 | 4.01 | 4.01 | 1,883 | -6.28% |
| 2026-08-18 | 4.019 | 4.315 | 4.01 | 4.279 | 3,155 | +0.20% |
| 2026-08-17 | 4.52 | 4.52 | 4.23 | 4.27 | 7,581 | -4.90% |
| 2026-08-14 | 4.22 | 4.49 | 4.22 | 4.49 | 3,895 | +3.87% |
| 2026-08-13 | 4.35 | 4.42 | 4.19 | 4.323 | 2,154 | +4.16% |
| 2026-08-12 | 4.15 | 4.15 | 4.15 | 4.15 | 1,797 | -1.19% |
| 2026-08-11 | 4.1 | 4.25 | 4.05 | 4.2 | 5,766 | -4.55% |
| 2026-08-10 | 4.4 | 4.4 | 4.4 | 4.4 | 340 | +7.32% |
| 2026-08-07 | 4.19 | 4.4 | 4 | 4.1 | 1,273 | -4.10% |
| 2026-08-06 | 4.19 | 4.34 | 4.19 | 4.276 | 1,461 | -0.34% |
| 2026-08-05 | 4.311 | 4.39 | 4.29 | 4.29 | 2,699 | -0.12% |
| 2026-08-04 | 4.295 | 4.295 | 4.295 | 4.295 | 2,443 | +0.00% |
| 2026-08-03 | 4 | 4.35 | 4 | 4.295 | 3,570 | +7.37% |
| 2026-07-31 | 4.08 | 4.08 | 4 | 4 | 663 | -2.79% |
| 2026-07-30 | 4 | 4.115 | 4 | 4.115 | 2,516 | +0.88% |
| 2026-07-29 | 4.07 | 4.13 | 4 | 4.079 | 6,146 | +0.23% |
| 2026-07-28 | 4.01 | 4.1 | 4 | 4.07 | 4,463 | +1.75% |
| 2026-07-27 | 4.034 | 4.034 | 4 | 4 | 2,310 | -4.08% |
| 2026-07-24 | 4.1 | 4.18 | 4.1 | 4.17 | 1,169 | -0.10% |
| 2026-07-23 | 4.25 | 4.25 | 4.174 | 4.174 | 2,067 | -3.93% |
| 2026-07-22 | 4.249 | 4.345 | 4.21 | 4.345 | 2,093 | +2.72% |
| 2026-07-21 | 4.24 | 4.48 | 4.23 | 4.23 | 3,994 | -2.76% |
| 2026-07-17 | 4.35 | 4.35 | 4.35 | 4.35 | 885 | -1.02% |
| 2026-07-16 | 4.35 | 4.395 | 4.323 | 4.395 | 1,822 | +0.00% |
| 2026-07-15 | 4.49 | 4.49 | 4.395 | 4.395 | 1,004 | -2.11% |
| 2026-07-14 | 4.318 | 4.62 | 4.318 | 4.49 | 1,682 | +6.40% |
| 2026-07-13 | 4.52 | 4.68 | 4.22 | 4.22 | 3,635 | -6.22% |
| 2026-07-10 | 4.37 | 4.5 | 4.33 | 4.5 | 857 | -0.11% |
| 2026-07-09 | 4.28 | 4.505 | 4.28 | 4.505 | 714 | +6.00% |
| 2026-07-08 | 4.674 | 4.68 | 4.25 | 4.25 | 6,646 | -11.54% |
| 2026-07-07 | 4.69 | 4.804 | 4.4 | 4.804 | 9,508 | -0.94% |
| 2026-07-06 | 4.41 | 4.85 | 4.4 | 4.85 | 1,940 | +5.43% |
| 2026-07-02 | 4.83 | 4.85 | 4.55 | 4.6 | 2,781 | -3.56% |
| 2026-06-30 | 4.78 | 4.82 | 4.62 | 4.77 | 2,089 | -3.64% |
| 2026-06-29 | 4.75 | 4.95 | 4.52 | 4.95 | 2,180 | +4.21% |
| 2026-06-26 | 4.75 | 4.75 | 4.75 | 4.75 | 289 | +3.71% |
| 2026-06-25 | 4.654 | 4.83 | 4.52 | 4.58 | 4,370 | -2.45% |
| 2026-06-24 | 4.68 | 4.83 | 4.6 | 4.695 | 2,811 | +1.84% |
| 2026-06-23 | 4.72 | 4.8 | 4.61 | 4.61 | 1,397 | -5.69% |
| 2026-06-22 | 4.668 | 4.888 | 4.668 | 4.888 | 1,794 | +2.47% |
| 2026-06-18 | 4.68 | 5.05 | 4.68 | 4.77 | 8,307 | -2.85% |
| 2026-06-17 | 5.09 | 5.18 | 4.9 | 4.91 | 7,863 | -6.48% |
| 2026-06-16 | 5.575 | 5.59 | 5.15 | 5.25 | 8,166 | -6.25% |
| 2026-06-15 | 5.38 | 5.86 | 5.38 | 5.6 | 948 | +0.36% |
| 2026-06-12 | 5.63 | 5.96 | 5.15 | 5.58 | 15,334 | -2.45% |
| 2026-06-11 | 5.98 | 5.98 | 5.535 | 5.72 | 12,050 | -1.21% |
| 2026-06-10 | 5.85 | 5.85 | 5.36 | 5.79 | 2,529 | +2.21% |
| 2026-06-09 | 5.6 | 5.665 | 5.36 | 5.665 | 5,671 | +5.30% |
| 2026-06-08 | 5.47 | 5.47 | 5.38 | 5.38 | 2,652 | -4.10% |
| 2026-06-05 | 5.36 | 5.61 | 5.36 | 5.61 | 12,714 | +4.26% |
| 2026-06-04 | 5.37 | 5.5 | 5.36 | 5.381 | 13,749 | +0.20% |
| 2026-06-03 | 5.18 | 5.5 | 5.18 | 5.37 | 20,735 | +3.67% |
| 2026-06-02 | 5.13 | 5.2 | 5.13 | 5.18 | 5,896 | +0.00% |
| 2026-06-01 | 5.22 | 5.228 | 5.01 | 5.18 | 5,822 | +0.39% |
| 2026-05-29 | 5.15 | 5.16 | 5 | 5.16 | 10,977 | +0.19% |
| 2026-05-28 | 4.99 | 5.3 | 4.955 | 5.15 | 34,095 | +2.18% |
| 2026-05-27 | 4.76 | 5.07 | 4.76 | 5.04 | 5,354 | +4.35% |
| 2026-05-26 | 4.6 | 4.83 | 4.6 | 4.83 | 13,808 | +4.77% |
| 2026-05-22 | 4.7 | 4.75 | 4.55 | 4.61 | 5,554 | -0.86% |
| 2026-05-21 | 4.5 | 4.65 | 4.5 | 4.65 | 4,178 | +1.09% |
| 2026-05-20 | 4.495 | 4.6 | 4.405 | 4.6 | 6,717 | +2.45% |
| 2026-05-19 | 4.59 | 4.65 | 4.41 | 4.49 | 5,251 | -3.85% |
| 2026-05-18 | 4.5 | 4.7 | 4.5 | 4.67 | 5,778 | +0.21% |
| 2026-05-15 | 4.73 | 4.815 | 4.555 | 4.66 | 7,034 | -4.70% |
| 2026-05-14 | 4.62 | 5.05 | 4.62 | 4.89 | 17,506 | +0.41% |
| 2026-05-13 | 4.69 | 4.89 | 4.584 | 4.87 | 10,686 | +3.84% |
| 2026-05-12 | 4.44 | 4.69 | 4.32 | 4.69 | 15,578 | +5.63% |
| 2026-05-11 | 4.43 | 4.71 | 4.3 | 4.44 | 14,049 | -1.77% |
| 2026-05-08 | 4.36 | 4.7 | 4.32 | 4.52 | 15,784 | -2.16% |
| 2026-05-07 | 4.66 | 4.84 | 4.4 | 4.62 | 32,336 | -5.13% |