Artroniq Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.850	0.855	0.845	0.850	0.850	16,045,500
2023-11-30	0.850	0.850	0.845	0.850	0.850	20,644,801
2023-11-29	0.855	0.855	0.845	0.850	0.850	18,351,301
2023-11-28	0.855	0.860	0.850	0.855	0.855	14,752,700
2023-11-27	0.850	0.855	0.840	0.855	0.855	19,522,801
2023-11-24	0.845	0.850	0.840	0.850	0.850	19,895,500
2023-11-23	0.845	0.850	0.840	0.845	0.845	13,943,900
2023-11-22	0.850	0.855	0.845	0.845	0.845	17,377,000
2023-11-21	0.850	0.855	0.845	0.850	0.850	19,276,400
2023-11-20	0.850	0.850	0.845	0.850	0.850	17,290,900
2023-11-17	0.845	0.850	0.840	0.850	0.850	17,539,699
2023-11-16	0.840	0.845	0.835	0.845	0.845	17,413,400
2023-11-15	0.840	0.845	0.835	0.840	0.840	19,150,801
2023-11-14	0.835	0.840	0.830	0.840	0.840	18,077,000
2023-11-10	0.825	0.835	0.820	0.835	0.835	16,956,100
2023-11-09	0.820	0.825	0.815	0.825	0.825	19,367,400
2023-11-08	0.820	0.825	0.815	0.820	0.820	17,495,900
2023-11-07	0.820	0.825	0.815	0.820	0.820	18,522,199
2023-11-06	0.820	0.825	0.820	0.825	0.825	17,951,500
2023-11-03	0.825	0.835	0.820	0.820	0.820	18,974,600
2023-11-02	0.830	0.835	0.820	0.825	0.825	17,113,199
2023-11-01	0.835	0.840	0.825	0.830	0.830	15,728,300
2023-10-31	0.840	0.845	0.835	0.835	0.835	18,543,000
2023-10-30	0.850	0.850	0.840	0.845	0.845	16,130,000
2023-10-27	0.850	0.855	0.850	0.850	0.850	13,494,900
2023-10-26	0.850	0.855	0.850	0.850	0.850	17,437,400
2023-10-25	0.855	0.860	0.855	0.860	0.860	19,047,500
2023-10-24	0.865	0.865	0.855	0.855	0.855	15,590,200
2023-10-23	0.865	0.870	0.865	0.865	0.865	15,498,600
2023-10-20	0.865	0.875	0.860	0.875	0.875	17,879,199
2023-10-19	0.870	0.875	0.865	0.870	0.870	14,402,600
2023-10-18	0.880	0.885	0.870	0.875	0.875	14,158,500
2023-10-17	0.880	0.885	0.875	0.880	0.880	17,167,801
2023-10-16	0.875	0.880	0.870	0.880	0.880	16,714,600
2023-10-13	0.875	0.880	0.870	0.875	0.875	13,602,000
2023-10-12	0.865	0.875	0.860	0.875	0.875	17,835,400
2023-10-11	0.845	0.875	0.840	0.870	0.870	21,526,199
2023-10-10	0.830	0.845	0.830	0.845	0.845	13,506,600
2023-10-09	0.830	0.835	0.825	0.830	0.830	17,281,400
2023-10-06	0.830	0.830	0.825	0.830	0.830	13,382,400
2023-10-05	0.830	0.835	0.825	0.830	0.830	11,721,100
2023-10-04	0.825	0.830	0.820	0.830	0.830	15,320,000
2023-10-03	0.825	0.830	0.820	0.830	0.830	12,551,100
2023-10-02	0.810	0.825	0.810	0.825	0.825	13,681,500
2023-09-29	0.805	0.820	0.800	0.810	0.810	13,033,400
2023-09-27	0.820	0.820	0.805	0.805	0.805	15,805,000
2023-09-26	0.825	0.825	0.815	0.820	0.820	17,637,801
2023-09-25	0.830	0.830	0.815	0.825	0.825	26,591,500
2023-09-22	0.830	0.840	0.825	0.830	0.830	14,294,800
2023-09-21	0.835	0.840	0.825	0.835	0.835	14,830,300
2023-09-20	0.840	0.845	0.820	0.835	0.835	23,135,600
2023-09-19	0.850	0.850	0.840	0.840	0.840	18,501,000
2023-09-18	0.840	0.850	0.835	0.850	0.850	16,360,200
2023-09-15	0.830	0.840	0.825	0.840	0.840	14,582,400
2023-09-14	0.845	0.845	0.830	0.830	0.830	17,845,600
2023-09-13	0.840	0.855	0.835	0.845	0.845	15,342,600
2023-09-12	0.825	0.840	0.820	0.840	0.840	17,764,000
2023-09-11	0.820	0.820	0.815	0.820	0.820	16,860,000
2023-09-08	0.815	0.820	0.795	0.820	0.820	16,529,500
2023-09-07	0.830	0.835	0.805	0.810	0.810	18,251,000

← NewerPage 13 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.