Artroniq Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	0.555	0.565	0.555	0.555	0.553	4,018,900
2021-12-15	0.550	0.560	0.550	0.555	0.553	4,465,000
2021-12-14	0.550	0.555	0.545	0.555	0.553	4,012,300
2021-12-13	0.540	0.555	0.540	0.550	0.548	9,018,200
2021-12-10	0.535	0.540	0.535	0.540	0.538	3,452,900
2021-12-09	0.535	0.540	0.535	0.540	0.538	3,441,000
2021-12-08	0.535	0.545	0.530	0.535	0.533	6,011,400
2021-12-07	0.515	0.530	0.510	0.530	0.528	6,360,700
2021-12-06	0.510	0.520	0.505	0.510	0.509	3,554,400
2021-12-02	0.490	0.525	0.485	0.505	0.504	9,911,700
2021-12-01	0.475	0.490	0.470	0.480	0.479	7,795,600
2021-11-30	0.460	0.480	0.460	0.470	0.469	5,402,100
2021-11-29	0.455	0.460	0.430	0.455	0.454	3,532,300
2021-11-26	0.470	0.470	0.380	0.455	0.454	15,159,100
2021-11-25	0.465	0.490	0.465	0.480	0.479	8,836,000
2021-11-24	0.455	0.470	0.445	0.470	0.469	16,795,400
2021-11-23	0.400	0.440	0.400	0.440	0.439	11,695,400
2021-11-22	0.370	0.400	0.370	0.395	0.394	4,325,900
2021-11-19	0.365	0.370	0.360	0.370	0.369	701,800
2021-11-18	0.370	0.370	0.360	0.365	0.364	505,600
2021-11-17	0.360	0.370	0.360	0.365	0.364	1,994,400
2021-11-16	0.355	0.365	0.355	0.360	0.359	1,577,900
2021-11-15	0.375	0.380	0.345	0.355	0.354	5,950,300
2021-11-12	0.360	0.385	0.355	0.380	0.379	6,589,400
2021-11-11	0.345	0.360	0.345	0.360	0.359	5,447,300
2021-11-10	0.350	0.350	0.340	0.350	0.349	1,396,800
2021-11-09	0.345	0.355	0.340	0.345	0.344	3,046,300
2021-11-08	0.330	0.345	0.325	0.345	0.344	1,647,300
2021-11-05	0.320	0.325	0.320	0.325	0.324	672,100
2021-11-03	0.320	0.325	0.315	0.320	0.319	509,600
2021-11-02	0.315	0.320	0.310	0.320	0.319	612,300
2021-11-01	0.320	0.325	0.315	0.315	0.314	1,143,500
2021-10-29	0.335	0.350	0.320	0.325	0.324	4,222,800
2021-10-28	0.330	0.345	0.320	0.330	0.329	1,637,800
2021-10-27	0.340	0.340	0.320	0.330	0.329	843,800
2021-10-26	0.335	0.340	0.320	0.340	0.339	780,900
2021-10-25	0.335	0.355	0.335	0.340	0.339	3,225,500
2021-10-22	0.335	0.340	0.320	0.335	0.334	997,700
2021-10-21	0.330	0.340	0.320	0.340	0.339	1,035,400

← NewerPage 21 of 21 · 1,239 trading days

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.