Artroniq Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	0.675	0.680	0.675	0.675	0.675	5,404,500
2023-03-09	0.675	0.675	0.670	0.670	0.670	3,313,900
2023-03-08	0.680	0.690	0.675	0.680	0.678	6,421,300
2023-03-07	0.685	0.690	0.675	0.685	0.683	5,826,600
2023-03-06	0.670	0.690	0.665	0.685	0.683	12,611,600
2023-03-03	0.670	0.675	0.665	0.670	0.668	9,489,100
2023-03-02	0.670	0.675	0.665	0.670	0.668	3,318,800
2023-03-01	0.665	0.680	0.665	0.665	0.663	3,897,100
2023-02-28	0.650	0.670	0.650	0.670	0.668	11,013,200
2023-02-27	0.670	0.670	0.650	0.650	0.648	4,092,700
2023-02-24	0.675	0.680	0.665	0.670	0.668	8,388,000
2023-02-23	0.650	0.675	0.650	0.675	0.673	11,447,000
2023-02-22	0.650	0.660	0.650	0.655	0.653	5,457,600
2023-02-21	0.655	0.660	0.630	0.655	0.653	11,825,200
2023-02-20	0.665	0.670	0.655	0.660	0.658	7,323,100
2023-02-17	0.665	0.670	0.655	0.665	0.663	7,766,500
2023-02-16	0.670	0.670	0.660	0.665	0.663	17,642,801
2023-02-15	0.665	0.670	0.655	0.665	0.663	12,422,000
2023-02-14	0.665	0.670	0.660	0.665	0.663	15,766,000
2023-02-13	0.650	0.665	0.650	0.665	0.663	20,669,699
2023-02-10	0.650	0.655	0.645	0.650	0.648	8,290,800
2023-02-09	0.655	0.660	0.645	0.650	0.648	6,943,100
2023-02-08	0.675	0.675	0.655	0.660	0.658	19,824,000
2023-02-07	0.680	0.685	0.675	0.685	0.683	15,038,600
2023-02-03	0.685	0.685	0.675	0.680	0.678	11,981,100
2023-02-02	0.690	0.690	0.680	0.685	0.683	16,768,500
2023-01-31	0.680	0.690	0.680	0.690	0.688	19,428,100
2023-01-30	0.690	0.690	0.680	0.685	0.683	12,032,300
2023-01-27	0.700	0.700	0.685	0.690	0.688	19,021,199
2023-01-26	0.700	0.700	0.685	0.700	0.698	22,650,801
2023-01-25	0.700	0.705	0.690	0.700	0.698	12,756,800
2023-01-20	0.730	0.735	0.695	0.705	0.703	28,923,400
2023-01-19	0.755	0.760	0.730	0.735	0.733	20,126,699
2023-01-18	0.750	0.760	0.745	0.750	0.748	21,217,500
2023-01-17	0.750	0.755	0.745	0.750	0.748	26,397,699
2023-01-16	0.745	0.755	0.740	0.750	0.748	19,813,500
2023-01-13	0.865	0.870	0.725	0.745	0.743	42,467,898
2023-01-12	0.830	0.870	0.810	0.865	0.863	65,459,000
2023-01-11	0.830	0.840	0.825	0.835	0.833	30,167,400
2023-01-10	0.820	0.830	0.820	0.830	0.828	21,896,000
2023-01-09	0.810	0.825	0.805	0.820	0.818	39,858,602
2023-01-06	0.780	0.810	0.775	0.805	0.803	49,070,699
2023-01-05	0.720	0.795	0.715	0.785	0.783	60,186,102
2023-01-04	0.715	0.730	0.715	0.725	0.723	19,243,600
2023-01-03	0.715	0.725	0.685	0.725	0.723	36,763,500
2022-12-30	0.700	0.710	0.695	0.710	0.708	24,027,500
2022-12-29	0.685	0.705	0.680	0.705	0.703	25,171,699
2022-12-28	0.660	0.690	0.660	0.685	0.683	23,805,301
2022-12-27	0.645	0.660	0.635	0.660	0.658	21,634,301
2022-12-23	0.625	0.645	0.625	0.635	0.633	20,253,199
2022-12-22	0.585	0.625	0.580	0.625	0.623	32,476,199
2022-12-21	0.590	0.590	0.575	0.585	0.583	5,014,200
2022-12-20	0.580	0.590	0.575	0.580	0.578	1,890,200
2022-12-19	0.600	0.605	0.570	0.580	0.578	14,712,900
2022-12-16	0.580	0.595	0.570	0.595	0.593	10,315,800
2022-12-15	0.590	0.590	0.570	0.590	0.588	12,548,600
2022-12-14	0.600	0.600	0.560	0.585	0.583	15,140,000
2022-12-13	0.690	0.690	0.580	0.605	0.603	38,688,699
2022-12-12	0.680	0.695	0.670	0.690	0.688	14,556,800
2022-12-09	0.680	0.690	0.680	0.690	0.688	12,304,800

← NewerPage 16 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.