Artroniq Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.270	0.285	0.265	0.280	0.280	2,528,000
2024-02-29	0.280	0.285	0.260	0.275	0.275	4,024,500
2024-02-28	0.290	0.295	0.280	0.285	0.285	2,298,700
2024-02-27	0.295	0.300	0.285	0.290	0.290	2,752,500
2024-02-26	0.300	0.305	0.290	0.300	0.300	2,090,700
2024-02-23	0.315	0.315	0.295	0.295	0.295	6,229,800
2024-02-22	0.315	0.320	0.305	0.315	0.315	2,135,300
2024-02-21	0.320	0.325	0.310	0.310	0.310	2,353,600
2024-02-20	0.340	0.340	0.315	0.315	0.315	5,717,900
2024-02-19	0.340	0.345	0.330	0.335	0.335	1,889,600
2024-02-16	0.350	0.355	0.330	0.335	0.335	4,652,800
2024-02-15	0.325	0.355	0.320	0.345	0.345	10,416,100
2024-02-14	0.315	0.335	0.310	0.320	0.320	5,353,500
2024-02-13	0.295	0.330	0.290	0.320	0.320	8,929,600
2024-02-09	0.285	0.300	0.285	0.290	0.290	4,604,700
2024-02-08	0.285	0.295	0.280	0.290	0.290	3,293,300
2024-02-07	0.295	0.310	0.275	0.280	0.280	6,618,200
2024-02-06	0.275	0.295	0.270	0.295	0.295	4,908,400
2024-02-05	0.280	0.295	0.270	0.270	0.270	4,525,400
2024-02-02	0.310	0.320	0.285	0.290	0.290	6,954,100
2024-01-31	0.305	0.315	0.295	0.315	0.315	5,251,500
2024-01-30	0.325	0.330	0.290	0.300	0.300	8,541,700
2024-01-29	0.345	0.365	0.315	0.325	0.325	22,055,301
2024-01-26	0.350	0.355	0.335	0.345	0.345	14,513,400
2024-01-24	0.375	0.380	0.345	0.355	0.355	25,980,301
2024-01-23	0.340	0.415	0.325	0.360	0.360	90,457,602
2024-01-22	0.290	0.335	0.275	0.325	0.325	94,877,102
2024-01-19	0.220	0.290	0.215	0.285	0.285	100,717,297
2024-01-18	0.195	0.270	0.195	0.230	0.230	313,502,406
2024-01-17	0.790	0.795	0.495	0.495	0.495	17,307,199
2024-01-16	0.865	0.875	0.725	0.795	0.795	28,764,199
2024-01-15	0.860	0.870	0.860	0.865	0.865	28,987,900
2024-01-12	0.860	0.875	0.855	0.855	0.855	28,128,100
2024-01-11	0.865	0.865	0.860	0.865	0.865	23,395,100
2024-01-10	0.860	0.870	0.860	0.865	0.865	27,212,301
2024-01-09	0.860	0.865	0.860	0.865	0.865	22,696,600
2024-01-08	0.865	0.865	0.860	0.865	0.865	21,145,000
2024-01-05	0.860	0.865	0.860	0.865	0.865	23,352,301
2024-01-04	0.865	0.870	0.860	0.865	0.865	21,701,699
2024-01-03	0.865	0.870	0.860	0.865	0.865	21,683,699
2024-01-02	0.865	0.870	0.860	0.865	0.865	23,694,000
2023-12-29	0.860	0.865	0.855	0.865	0.865	20,522,600
2023-12-28	0.855	0.865	0.855	0.860	0.860	21,909,199
2023-12-27	0.865	0.865	0.855	0.860	0.860	24,740,100
2023-12-26	0.865	0.870	0.860	0.865	0.865	20,834,500
2023-12-22	0.865	0.865	0.860	0.865	0.865	24,152,000
2023-12-21	0.855	0.870	0.850	0.865	0.865	30,369,199
2023-12-20	0.850	0.855	0.845	0.855	0.855	19,074,301
2023-12-19	0.850	0.850	0.845	0.850	0.850	20,375,699
2023-12-18	0.850	0.850	0.845	0.850	0.850	25,933,801
2023-12-15	0.850	0.850	0.845	0.845	0.845	18,889,600
2023-12-14	0.850	0.850	0.845	0.850	0.850	20,997,400
2023-12-13	0.850	0.855	0.845	0.850	0.850	28,232,900
2023-12-12	0.845	0.855	0.845	0.845	0.845	19,643,400
2023-12-11	0.850	0.850	0.845	0.850	0.850	18,413,600
2023-12-08	0.850	0.855	0.845	0.850	0.850	25,534,000
2023-12-07	0.850	0.850	0.845	0.850	0.850	17,825,301
2023-12-06	0.850	0.850	0.845	0.850	0.850	15,988,300
2023-12-05	0.845	0.850	0.845	0.850	0.850	21,312,699
2023-12-04	0.850	0.850	0.845	0.845	0.845	18,065,400

← NewerPage 12 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-09	0.0020 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.