Artroniq Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.840	0.850	0.830	0.830	0.830	21,468,400
2023-09-05	0.830	0.840	0.825	0.840	0.840	16,021,600
2023-09-04	0.810	0.830	0.810	0.830	0.830	17,103,900
2023-09-01	0.795	0.810	0.780	0.810	0.810	19,306,801
2023-08-30	0.810	0.815	0.800	0.805	0.805	13,452,600
2023-08-29	0.820	0.825	0.805	0.810	0.810	18,002,500
2023-08-28	0.830	0.835	0.815	0.820	0.820	15,670,000
2023-08-25	0.815	0.835	0.810	0.830	0.830	18,411,600
2023-08-24	0.795	0.820	0.795	0.815	0.815	19,984,600
2023-08-23	0.780	0.805	0.775	0.800	0.800	17,439,699
2023-08-22	0.775	0.785	0.770	0.780	0.780	17,917,000
2023-08-21	0.790	0.790	0.770	0.775	0.775	17,946,199
2023-08-18	0.780	0.795	0.775	0.790	0.790	14,760,100
2023-08-17	0.785	0.790	0.770	0.780	0.780	16,620,000
2023-08-16	0.790	0.795	0.780	0.785	0.785	17,051,900
2023-08-15	0.775	0.790	0.775	0.790	0.790	17,444,699
2023-08-14	0.770	0.780	0.770	0.775	0.775	14,275,800
2023-08-11	0.770	0.780	0.770	0.775	0.775	21,213,199
2023-08-10	0.770	0.775	0.765	0.775	0.775	15,235,500
2023-08-09	0.765	0.770	0.760	0.770	0.770	12,546,100
2023-08-08	0.760	0.765	0.755	0.765	0.765	16,841,000
2023-08-07	0.770	0.770	0.745	0.760	0.760	14,989,300
2023-08-04	0.765	0.770	0.755	0.770	0.770	11,165,200
2023-08-03	0.765	0.770	0.755	0.765	0.765	17,480,301
2023-08-02	0.765	0.770	0.755	0.765	0.765	14,154,400
2023-08-01	0.755	0.775	0.755	0.770	0.770	15,266,600
2023-07-31	0.745	0.755	0.740	0.755	0.755	17,946,000
2023-07-28	0.750	0.755	0.745	0.750	0.750	17,665,600
2023-07-27	0.750	0.760	0.745	0.755	0.755	15,032,300
2023-07-26	0.750	0.755	0.725	0.750	0.750	16,304,800
2023-07-25	0.745	0.770	0.740	0.760	0.760	16,015,700
2023-07-24	0.760	0.760	0.745	0.755	0.755	14,471,500
2023-07-21	0.765	0.765	0.755	0.760	0.760	8,066,300
2023-07-20	0.765	0.775	0.755	0.770	0.770	20,071,100
2023-07-18	0.755	0.760	0.750	0.760	0.760	17,303,301
2023-07-17	0.750	0.755	0.745	0.750	0.750	11,408,000
2023-07-14	0.740	0.750	0.735	0.750	0.750	15,388,200
2023-07-13	0.705	0.740	0.705	0.740	0.740	19,271,699
2023-07-12	0.745	0.755	0.735	0.750	0.750	13,016,800
2023-07-11	0.725	0.745	0.725	0.745	0.745	12,946,300
2023-07-10	0.730	0.740	0.720	0.730	0.730	21,005,900
2023-07-07	0.705	0.735	0.705	0.730	0.730	10,041,600
2023-07-06	0.765	0.765	0.700	0.710	0.710	30,843,801
2023-07-05	0.810	0.810	0.765	0.775	0.775	27,575,699
2023-07-04	0.815	0.820	0.810	0.815	0.815	9,020,400
2023-07-03	0.800	0.815	0.800	0.815	0.815	8,583,000
2023-06-30	0.795	0.800	0.790	0.790	0.790	10,692,500
2023-06-28	0.795	0.795	0.790	0.795	0.795	8,343,200
2023-06-27	0.795	0.795	0.790	0.795	0.795	7,499,200
2023-06-26	0.795	0.800	0.790	0.795	0.795	10,325,500
2023-06-23	0.800	0.800	0.795	0.800	0.800	9,478,300
2023-06-22	0.800	0.800	0.795	0.800	0.800	8,259,800
2023-06-21	0.805	0.805	0.795	0.800	0.800	12,813,900
2023-06-20	0.800	0.805	0.795	0.800	0.800	11,377,500
2023-06-19	0.805	0.805	0.795	0.800	0.800	7,396,600
2023-06-16	0.805	0.805	0.800	0.805	0.805	9,233,300
2023-06-15	0.805	0.810	0.800	0.805	0.805	10,487,400
2023-06-14	0.825	0.825	0.800	0.805	0.805	9,656,300
2023-06-13	0.795	0.825	0.790	0.820	0.820	13,967,100
2023-06-12	0.795	0.795	0.790	0.795	0.795	8,777,000

← NewerPage 14 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.