Artroniq Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	0.500	0.505	0.495	0.500	0.499	5,166,900
2022-09-08	0.500	0.505	0.495	0.500	0.499	3,087,100
2022-09-07	0.495	0.520	0.490	0.500	0.499	18,834,100
2022-09-06	0.465	0.490	0.465	0.485	0.484	5,982,400
2022-09-05	0.445	0.465	0.445	0.465	0.464	2,410,600
2022-09-02	0.440	0.450	0.425	0.445	0.444	1,509,100
2022-09-01	0.450	0.450	0.440	0.445	0.444	724,000
2022-08-30	0.450	0.460	0.445	0.460	0.459	461,300
2022-08-29	0.450	0.455	0.440	0.455	0.454	1,218,200
2022-08-26	0.460	0.460	0.450	0.450	0.449	2,549,700
2022-08-25	0.455	0.465	0.450	0.455	0.454	3,651,800
2022-08-24	0.455	0.470	0.455	0.455	0.454	872,700
2022-08-23	0.460	0.460	0.450	0.460	0.459	902,100
2022-08-22	0.465	0.475	0.455	0.460	0.459	2,702,900
2022-08-19	0.455	0.460	0.450	0.455	0.454	488,100
2022-08-18	0.455	0.465	0.455	0.455	0.454	1,737,300
2022-08-17	0.465	0.465	0.455	0.455	0.454	464,500
2022-08-16	0.470	0.470	0.460	0.465	0.464	2,449,200
2022-08-15	0.455	0.470	0.450	0.470	0.469	4,533,700
2022-08-12	0.465	0.470	0.455	0.455	0.454	1,131,100
2022-08-11	0.475	0.475	0.465	0.470	0.469	1,204,000
2022-08-10	0.470	0.480	0.460	0.470	0.469	6,124,900
2022-08-09	0.455	0.475	0.455	0.470	0.469	5,918,500
2022-08-08	0.460	0.460	0.455	0.455	0.454	674,800
2022-08-05	0.465	0.465	0.460	0.460	0.459	902,800
2022-08-04	0.455	0.470	0.450	0.465	0.464	4,894,400
2022-08-03	0.455	0.460	0.445	0.455	0.454	2,462,300
2022-08-02	0.470	0.470	0.450	0.455	0.454	3,822,200
2022-08-01	0.470	0.475	0.440	0.475	0.474	4,135,100
2022-07-29	0.475	0.480	0.470	0.470	0.469	1,620,900
2022-07-28	0.485	0.490	0.470	0.475	0.474	5,163,200
2022-07-27	0.480	0.490	0.475	0.485	0.484	5,302,100
2022-07-26	0.480	0.490	0.470	0.480	0.479	7,302,900
2022-07-25	0.475	0.480	0.455	0.480	0.479	3,496,700
2022-07-22	0.470	0.485	0.455	0.470	0.469	15,007,200
2022-07-21	0.470	0.485	0.460	0.470	0.469	6,282,100
2022-07-20	0.470	0.485	0.465	0.465	0.464	2,734,400
2022-07-19	0.480	0.480	0.460	0.465	0.464	3,050,800
2022-07-18	0.455	0.485	0.455	0.485	0.484	5,400,800
2022-07-15	0.465	0.475	0.440	0.450	0.449	3,487,600
2022-07-14	0.420	0.465	0.420	0.460	0.459	4,870,800
2022-07-13	0.425	0.430	0.410	0.415	0.414	588,800
2022-07-12	0.455	0.455	0.420	0.435	0.434	636,000
2022-07-08	0.460	0.475	0.440	0.445	0.444	2,093,300
2022-07-07	0.420	0.460	0.420	0.455	0.454	3,621,300
2022-07-06	0.430	0.440	0.415	0.415	0.414	1,095,000
2022-07-05	0.435	0.450	0.435	0.440	0.439	4,810,400
2022-07-04	0.485	0.485	0.430	0.450	0.449	3,878,500
2022-07-01	0.480	0.500	0.480	0.485	0.484	1,418,700
2022-06-30	0.505	0.520	0.480	0.480	0.479	3,497,200
2022-06-29	0.485	0.515	0.470	0.510	0.509	6,763,900
2022-06-28	0.495	0.495	0.475	0.485	0.484	1,738,700
2022-06-27	0.530	0.530	0.495	0.495	0.494	3,151,500
2022-06-24	0.505	0.530	0.500	0.520	0.519	2,611,500
2022-06-23	0.505	0.520	0.500	0.505	0.504	1,488,800
2022-06-22	0.570	0.570	0.500	0.510	0.509	6,042,800
2022-06-21	0.540	0.575	0.540	0.565	0.563	4,253,100
2022-06-20	0.580	0.585	0.540	0.540	0.538	3,019,200
2022-06-17	0.595	0.595	0.545	0.585	0.583	3,783,500
2022-06-16	0.675	0.690	0.600	0.605	0.603	5,669,800

← NewerPage 18 of 21 · 1,243 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.