Artroniq Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	0.680	0.715	0.660	0.665	0.663	6,230,700
2022-06-14	0.685	0.695	0.660	0.680	0.678	4,271,000
2022-06-13	0.730	0.735	0.690	0.695	0.693	6,797,200
2022-06-10	0.700	0.755	0.680	0.740	0.738	20,944,500
2022-06-09	0.695	0.710	0.680	0.695	0.693	4,334,600
2022-06-08	0.650	0.730	0.650	0.695	0.693	21,252,900
2022-06-07	0.595	0.645	0.580	0.640	0.638	4,862,200
2022-06-03	0.580	0.605	0.580	0.585	0.583	1,322,300
2022-06-02	0.575	0.585	0.565	0.575	0.573	520,200
2022-06-01	0.575	0.595	0.575	0.575	0.573	1,486,300
2022-05-31	0.580	0.585	0.560	0.570	0.568	2,450,300
2022-05-30	0.600	0.600	0.575	0.590	0.588	787,300
2022-05-27	0.610	0.620	0.585	0.600	0.598	2,394,900
2022-05-26	0.575	0.620	0.570	0.610	0.608	3,159,900
2022-05-25	0.570	0.585	0.565	0.575	0.573	1,037,500
2022-05-24	0.585	0.600	0.570	0.575	0.573	1,586,400
2022-05-23	0.630	0.630	0.580	0.580	0.578	2,392,100
2022-05-20	0.615	0.635	0.615	0.625	0.623	3,279,500
2022-05-19	0.555	0.605	0.540	0.605	0.603	4,589,300
2022-05-18	0.580	0.595	0.560	0.565	0.563	2,332,200
2022-05-17	0.630	0.630	0.580	0.580	0.578	2,536,100
2022-05-13	0.600	0.645	0.600	0.625	0.623	2,775,300
2022-05-12	0.675	0.705	0.600	0.600	0.598	12,582,200
2022-05-11	0.635	0.685	0.635	0.660	0.658	12,830,500
2022-05-10	0.550	0.675	0.545	0.625	0.623	20,273,400
2022-05-09	0.550	0.560	0.535	0.555	0.553	2,113,300
2022-05-06	0.625	0.635	0.550	0.555	0.553	2,788,900
2022-05-05	0.705	0.720	0.620	0.630	0.628	3,378,400
2022-04-29	0.765	0.790	0.705	0.705	0.703	3,479,400
2022-04-28	0.810	0.810	0.725	0.750	0.748	2,961,800
2022-04-27	0.895	0.895	0.805	0.815	0.813	2,505,200
2022-04-26	0.890	0.925	0.870	0.900	0.897	1,771,600
2022-04-25	0.970	0.970	0.895	0.895	0.892	2,660,500
2022-04-22	1.000	1.000	0.980	0.995	0.992	959,500
2022-04-21	0.985	1.030	0.955	1.000	0.997	2,341,200
2022-04-20	0.970	1.040	0.930	0.990	0.987	4,130,400
2022-04-18	1.110	1.140	0.920	0.975	0.972	4,208,100
2022-04-15	1.130	1.190	1.110	1.110	1.107	1,393,800
2022-04-14	1.080	1.200	1.060	1.130	1.127	6,151,700
2022-04-13	1.170	1.180	1.060	1.080	1.077	2,860,900
2022-04-12	1.050	1.210	0.960	1.170	1.167	18,536,400
2022-04-11	0.745	1.040	0.745	1.040	1.037	14,707,500
2022-04-08	0.700	0.745	0.700	0.740	0.738	2,677,000
2022-04-07	0.685	0.720	0.685	0.700	0.698	1,400,400
2022-04-06	0.705	0.710	0.685	0.695	0.693	1,192,300
2022-04-05	0.730	0.730	0.675	0.705	0.703	6,226,400
2022-04-04	0.700	0.775	0.700	0.735	0.733	6,076,000
2022-04-01	0.705	0.715	0.670	0.700	0.698	9,484,000
2022-03-31	0.630	0.700	0.630	0.700	0.698	13,492,700
2022-03-30	0.585	0.635	0.570	0.625	0.623	6,180,000
2022-03-29	0.555	0.610	0.530	0.590	0.588	9,894,500
2022-03-28	0.510	0.555	0.500	0.550	0.548	4,630,800
2022-03-25	0.485	0.505	0.485	0.505	0.504	1,627,900
2022-03-24	0.490	0.510	0.475	0.485	0.484	4,108,400
2022-03-23	0.495	0.520	0.485	0.495	0.494	5,599,600
2022-03-22	0.505	0.505	0.470	0.490	0.489	2,178,000
2022-03-21	0.435	0.520	0.435	0.505	0.504	9,723,800
2022-03-18	0.435	0.440	0.410	0.430	0.429	4,728,100
2022-03-17	0.410	0.440	0.405	0.435	0.434	4,537,900
2022-03-16	0.415	0.415	0.390	0.410	0.409	4,506,400

← NewerPage 19 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.