Artroniq Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	0.790	0.795	0.790	0.795	0.795	8,881,000
2023-06-08	0.790	0.795	0.790	0.790	0.790	10,418,300
2023-06-07	0.795	0.800	0.790	0.795	0.795	7,337,200
2023-06-06	0.795	0.795	0.790	0.795	0.795	9,416,400
2023-06-02	0.795	0.795	0.790	0.795	0.795	9,442,800
2023-06-01	0.790	0.795	0.790	0.795	0.795	7,137,500
2023-05-31	0.795	0.795	0.790	0.795	0.795	8,743,100
2023-05-30	0.790	0.795	0.790	0.795	0.795	12,235,200
2023-05-29	0.790	0.795	0.790	0.790	0.790	12,320,900
2023-05-26	0.795	0.795	0.790	0.795	0.795	11,271,400
2023-05-25	0.790	0.795	0.790	0.795	0.795	14,390,600
2023-05-24	0.790	0.795	0.790	0.795	0.795	11,267,200
2023-05-23	0.795	0.795	0.785	0.790	0.790	10,936,100
2023-05-22	0.795	0.795	0.790	0.790	0.790	19,286,600
2023-05-19	0.795	0.800	0.790	0.795	0.795	31,588,699
2023-05-18	0.795	0.795	0.790	0.795	0.795	18,828,699
2023-05-17	0.780	0.795	0.780	0.795	0.795	21,970,500
2023-05-16	0.805	0.805	0.780	0.785	0.785	25,918,400
2023-05-15	0.805	0.810	0.800	0.800	0.800	18,292,500
2023-05-12	0.805	0.810	0.805	0.805	0.805	19,329,100
2023-05-11	0.810	0.815	0.805	0.805	0.805	20,580,000
2023-05-10	0.810	0.810	0.805	0.810	0.810	18,318,000
2023-05-09	0.805	0.810	0.795	0.810	0.810	21,846,900
2023-05-08	0.810	0.810	0.800	0.805	0.805	18,118,400
2023-05-05	0.800	0.810	0.800	0.805	0.805	18,028,100
2023-05-03	0.785	0.800	0.780	0.800	0.800	23,205,600
2023-05-02	0.770	0.790	0.770	0.785	0.785	16,740,301
2023-04-28	0.775	0.780	0.775	0.775	0.775	13,174,000
2023-04-27	0.785	0.785	0.775	0.775	0.775	17,832,600
2023-04-26	0.785	0.790	0.780	0.785	0.785	17,781,400
2023-04-25	0.780	0.790	0.780	0.790	0.790	22,192,600
2023-04-20	0.785	0.790	0.775	0.780	0.780	17,519,500
2023-04-19	0.780	0.795	0.780	0.785	0.785	19,441,801
2023-04-18	0.790	0.790	0.780	0.780	0.780	24,625,900
2023-04-17	0.790	0.790	0.780	0.790	0.790	18,201,000
2023-04-14	0.755	0.790	0.755	0.785	0.785	22,669,600
2023-04-13	0.770	0.770	0.755	0.755	0.755	25,897,500
2023-04-12	0.770	0.780	0.770	0.770	0.770	17,968,600
2023-04-11	0.760	0.770	0.760	0.770	0.770	14,507,900
2023-04-10	0.745	0.760	0.740	0.760	0.760	23,595,600
2023-04-07	0.750	0.750	0.745	0.745	0.745	9,805,400
2023-04-06	0.745	0.750	0.745	0.745	0.745	9,802,000
2023-04-05	0.745	0.750	0.740	0.745	0.745	16,452,699
2023-04-04	0.735	0.740	0.730	0.740	0.740	12,809,700
2023-04-03	0.735	0.740	0.730	0.730	0.730	12,795,800
2023-03-31	0.720	0.740	0.715	0.735	0.735	25,177,301
2023-03-30	0.715	0.720	0.710	0.715	0.715	11,143,000
2023-03-29	0.710	0.715	0.705	0.710	0.710	13,732,700
2023-03-28	0.705	0.710	0.700	0.710	0.710	14,349,900
2023-03-27	0.695	0.705	0.690	0.705	0.705	16,747,900
2023-03-24	0.690	0.695	0.685	0.695	0.695	11,198,400
2023-03-23	0.685	0.690	0.675	0.690	0.690	8,117,800
2023-03-22	0.680	0.695	0.680	0.690	0.690	11,665,400
2023-03-21	0.680	0.690	0.675	0.680	0.680	10,845,700
2023-03-20	0.685	0.690	0.670	0.670	0.670	7,169,900
2023-03-17	0.665	0.690	0.655	0.685	0.685	10,373,100
2023-03-16	0.720	0.725	0.660	0.660	0.660	22,273,801
2023-03-15	0.680	0.730	0.675	0.730	0.730	20,879,199
2023-03-14	0.670	0.675	0.665	0.670	0.670	5,888,800
2023-03-13	0.675	0.680	0.655	0.670	0.670	13,558,900

← NewerPage 15 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.