Artroniq Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	0.370	0.400	0.360	0.400	0.399	9,139,400
2022-03-14	0.395	0.395	0.355	0.370	0.369	2,185,600
2022-03-11	0.390	0.405	0.390	0.395	0.394	1,894,200
2022-03-10	0.370	0.430	0.370	0.390	0.389	13,300,000
2022-03-09	0.300	0.365	0.300	0.365	0.364	4,983,000
2022-03-08	0.285	0.300	0.280	0.295	0.294	1,049,000
2022-03-07	0.300	0.300	0.280	0.290	0.289	1,611,300
2022-03-04	0.300	0.305	0.295	0.300	0.299	551,000
2022-03-03	0.300	0.300	0.285	0.295	0.294	1,204,700
2022-03-02	0.300	0.300	0.295	0.300	0.299	1,249,500
2022-03-01	0.305	0.305	0.300	0.300	0.299	1,094,400
2022-02-28	0.310	0.315	0.300	0.305	0.304	1,347,900
2022-02-25	0.310	0.330	0.310	0.320	0.319	877,500
2022-02-24	0.340	0.345	0.295	0.315	0.314	3,434,900
2022-02-23	0.335	0.350	0.335	0.335	0.334	1,833,200
2022-02-22	0.350	0.350	0.330	0.345	0.344	4,092,700
2022-02-21	0.345	0.355	0.340	0.355	0.354	3,173,400
2022-02-18	0.355	0.355	0.340	0.345	0.344	3,865,400
2022-02-17	0.330	0.365	0.325	0.350	0.349	21,583,801
2022-02-16	0.305	0.320	0.305	0.320	0.319	12,114,800
2022-02-15	0.300	0.305	0.280	0.295	0.294	6,882,700
2022-02-14	0.370	0.375	0.270	0.295	0.294	39,985,199
2022-02-11	0.400	0.415	0.365	0.370	0.369	13,233,700
2022-02-10	0.440	0.445	0.395	0.400	0.399	11,241,400
2022-02-09	0.450	0.460	0.425	0.435	0.434	24,554,400
2022-02-08	0.505	0.505	0.445	0.450	0.449	19,632,801
2022-02-07	0.540	0.545	0.500	0.505	0.504	9,734,000
2022-02-04	0.550	0.560	0.530	0.540	0.538	19,886,900
2022-02-03	0.565	0.580	0.550	0.550	0.548	19,207,500
2022-01-31	0.570	0.580	0.565	0.565	0.563	8,399,800
2022-01-28	0.580	0.590	0.570	0.570	0.568	22,086,600
2022-01-27	0.585	0.590	0.580	0.585	0.583	12,725,400
2022-01-26	0.590	0.595	0.580	0.585	0.583	11,937,300
2022-01-25	0.600	0.605	0.585	0.590	0.588	12,082,700
2022-01-24	0.595	0.605	0.590	0.600	0.598	7,117,200
2022-01-21	0.620	0.630	0.565	0.595	0.593	15,014,300
2022-01-20	0.580	0.620	0.580	0.615	0.613	30,777,801
2022-01-19	0.585	0.610	0.575	0.575	0.573	14,198,400
2022-01-17	0.520	0.600	0.520	0.585	0.583	15,415,600
2022-01-14	0.500	0.520	0.500	0.515	0.514	2,683,200
2022-01-13	0.500	0.520	0.500	0.500	0.499	2,292,800
2022-01-12	0.495	0.500	0.485	0.495	0.494	4,052,900
2022-01-11	0.490	0.495	0.485	0.495	0.494	4,301,900
2022-01-10	0.510	0.510	0.480	0.495	0.494	5,372,700
2022-01-07	0.570	0.570	0.495	0.510	0.509	18,875,600
2022-01-06	0.630	0.640	0.630	0.635	0.633	7,663,700
2022-01-05	0.630	0.635	0.630	0.630	0.628	3,387,600
2022-01-04	0.625	0.635	0.620	0.630	0.628	4,621,300
2022-01-03	0.610	0.625	0.610	0.625	0.623	6,516,400
2021-12-31	0.610	0.615	0.610	0.615	0.613	5,939,300
2021-12-30	0.610	0.615	0.610	0.615	0.613	2,578,800
2021-12-29	0.615	0.615	0.605	0.610	0.608	2,700,500
2021-12-28	0.610	0.610	0.605	0.610	0.608	6,028,800
2021-12-27	0.600	0.610	0.600	0.605	0.603	3,331,800
2021-12-24	0.595	0.600	0.590	0.600	0.598	2,218,000
2021-12-23	0.590	0.595	0.585	0.595	0.593	4,229,100
2021-12-22	0.595	0.600	0.585	0.590	0.588	8,431,900
2021-12-21	0.580	0.590	0.580	0.590	0.588	3,102,300
2021-12-20	0.580	0.590	0.575	0.580	0.578	4,255,500
2021-12-17	0.560	0.580	0.560	0.580	0.578	9,709,400

← NewerPage 20 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.