Artroniq Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	0.680	0.690	0.680	0.690	0.688	12,304,800
2022-12-08	0.675	0.680	0.665	0.680	0.678	13,155,000
2022-12-07	0.665	0.675	0.665	0.675	0.673	16,062,000
2022-12-06	0.645	0.660	0.640	0.660	0.658	13,981,400
2022-12-05	0.645	0.660	0.635	0.650	0.648	15,506,800
2022-12-02	0.620	0.650	0.615	0.645	0.643	27,680,600
2022-12-01	0.610	0.620	0.605	0.620	0.618	13,709,500
2022-11-30	0.605	0.615	0.600	0.610	0.608	9,575,500
2022-11-29	0.575	0.605	0.560	0.600	0.598	17,682,600
2022-11-25	0.575	0.585	0.560	0.580	0.578	8,949,800
2022-11-24	0.550	0.580	0.550	0.580	0.578	6,875,900
2022-11-23	0.555	0.560	0.545	0.550	0.548	1,290,300
2022-11-22	0.565	0.570	0.545	0.555	0.553	4,035,100
2022-11-21	0.550	0.575	0.540	0.565	0.563	14,408,000
2022-11-17	0.570	0.575	0.550	0.560	0.558	5,639,500
2022-11-16	0.595	0.595	0.565	0.570	0.568	16,922,301
2022-11-15	0.620	0.635	0.550	0.595	0.593	24,244,000
2022-11-14	0.605	0.625	0.595	0.620	0.618	30,455,900
2022-11-11	0.590	0.630	0.565	0.600	0.598	45,287,398
2022-11-10	0.580	0.580	0.565	0.575	0.573	4,670,400
2022-11-09	0.540	0.585	0.540	0.580	0.578	9,424,700
2022-11-08	0.545	0.545	0.535	0.540	0.538	4,134,900
2022-11-07	0.540	0.545	0.525	0.545	0.543	3,269,600
2022-11-04	0.545	0.550	0.535	0.540	0.538	4,286,700
2022-11-03	0.550	0.560	0.535	0.545	0.543	4,193,700
2022-11-02	0.550	0.555	0.540	0.555	0.553	7,600,000
2022-11-01	0.550	0.550	0.530	0.545	0.543	2,290,900
2022-10-31	0.535	0.550	0.535	0.545	0.543	2,063,800
2022-10-28	0.555	0.555	0.525	0.535	0.533	5,900,300
2022-10-27	0.585	0.590	0.555	0.555	0.553	6,209,000
2022-10-26	0.590	0.600	0.580	0.580	0.578	6,145,000
2022-10-25	0.565	0.595	0.555	0.580	0.578	16,826,000
2022-10-21	0.555	0.570	0.540	0.555	0.553	10,196,100
2022-10-20	0.570	0.580	0.550	0.555	0.553	11,506,000
2022-10-19	0.585	0.600	0.570	0.570	0.568	6,092,300
2022-10-18	0.595	0.615	0.570	0.585	0.583	11,775,600
2022-10-17	0.645	0.655	0.590	0.595	0.593	12,716,400
2022-10-14	0.715	0.720	0.615	0.645	0.643	28,568,500
2022-10-13	0.555	0.700	0.520	0.700	0.698	16,412,600
2022-10-12	0.550	0.565	0.545	0.555	0.553	8,755,200
2022-10-11	0.570	0.570	0.505	0.545	0.543	15,305,800
2022-10-07	0.575	0.585	0.560	0.580	0.578	12,292,000
2022-10-06	0.545	0.580	0.545	0.580	0.578	18,322,199
2022-10-05	0.510	0.545	0.510	0.545	0.543	16,510,400
2022-10-04	0.510	0.515	0.500	0.510	0.509	2,210,900
2022-10-03	0.505	0.510	0.500	0.510	0.509	4,087,400
2022-09-30	0.505	0.510	0.500	0.505	0.504	3,804,300
2022-09-29	0.485	0.500	0.485	0.500	0.499	4,380,800
2022-09-28	0.490	0.490	0.475	0.480	0.479	1,509,300
2022-09-27	0.475	0.495	0.475	0.490	0.489	1,843,800
2022-09-26	0.490	0.490	0.480	0.480	0.479	2,163,000
2022-09-23	0.490	0.500	0.485	0.490	0.489	1,462,800
2022-09-22	0.485	0.500	0.485	0.490	0.489	2,249,500
2022-09-21	0.500	0.505	0.490	0.495	0.494	3,486,900
2022-09-20	0.500	0.505	0.480	0.505	0.504	5,449,000
2022-09-19	0.500	0.505	0.495	0.500	0.499	9,556,300
2022-09-15	0.495	0.515	0.495	0.500	0.499	7,748,300
2022-09-14	0.490	0.495	0.480	0.495	0.494	5,610,500
2022-09-13	0.510	0.510	0.495	0.505	0.504	6,235,900
2022-09-12	0.505	0.515	0.490	0.510	0.509	7,535,200

← NewerPage 17 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.