Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Artroniq Berhad (0038.KL)

Compare
0.0750
0.0000
(0.00%)
At close: February 21 at 4:50:11 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.07500.08000.07500.07500.0750275,300
Feb 20, 20250.08000.08500.07500.07500.0750605,600
Feb 19, 20250.08000.08500.07500.08000.08002,088,200
Feb 18, 20250.08000.08500.07500.07500.07505,321,000
Feb 17, 20250.08000.08500.07500.08500.08502,554,300
Feb 14, 20250.08000.08500.07500.08000.0800953,900
Feb 13, 20250.07500.08500.07500.08000.08001,540,700
Feb 12, 20250.07500.07500.07000.07000.0700631,900
Feb 10, 20250.08000.08000.07500.07500.0750453,700
Feb 7, 20250.08000.08000.07500.07500.07501,551,100
Feb 6, 20250.07500.08000.07500.07500.0750546,600
Feb 5, 20250.07500.07500.07500.07500.075064,300
Feb 4, 20250.08000.08000.07500.07500.0750205,100
Feb 3, 20250.07500.08000.07000.07500.0750460,200
Jan 31, 20250.08000.08000.07500.07500.0750229,500
Jan 28, 20250.07500.08000.07500.08000.0800740,000
Jan 27, 20250.07500.07500.07000.07000.0700797,500
Jan 24, 20250.07500.08000.07000.07500.0750452,900
Jan 23, 20250.07500.08000.07000.07000.0700907,400
Jan 22, 20250.07500.07500.07000.07000.0700266,800
Jan 21, 20250.07000.08000.07000.07500.0750185,600
Jan 20, 20250.07000.07000.07000.07000.0700182,600
Jan 17, 20250.07000.07500.07000.07000.0700414,900
Jan 16, 20250.07500.08000.07000.07000.07003,596,600
Jan 15, 20250.07500.08000.07000.07000.07003,948,400
Jan 14, 20250.07500.08000.07500.07500.075040,200
Jan 13, 20250.08000.08000.07500.07500.07501,118,400
Jan 10, 20250.08000.08000.07500.07500.07501,226,700
Jan 9, 20250.08500.08500.08000.08000.08003,664,900
Jan 8, 20250.08500.09000.08000.08500.08501,189,000
Jan 7, 20250.08500.09000.08000.08500.08502,199,600
Jan 6, 20250.09000.09500.08500.08500.08505,585,300
Jan 3, 20250.08000.09500.08000.08500.085012,522,400
Jan 2, 20250.07000.08000.07000.07500.0750814,900
Dec 31, 20240.07000.07000.07000.07000.0700540,400
Dec 30, 20240.07000.07500.07000.07000.0700607,800
Dec 27, 20240.07000.07000.07000.07000.0700513,200
Dec 26, 20240.07000.07500.07000.07000.07001,419,400
Dec 24, 20240.07500.07500.07000.07000.0700617,000
Dec 23, 20240.08000.08000.07000.07000.07002,175,200
Dec 20, 20240.08000.08500.08000.08000.08003,532,700
Dec 19, 20240.07000.08500.07000.08000.08007,043,000
Dec 18, 20240.06000.07500.06000.07000.07004,377,200
Dec 17, 20240.06000.06500.06000.06000.0600196,500
Dec 16, 20240.06500.06500.06000.06000.0600415,600
Dec 13, 20240.06500.06500.06000.06500.0650616,300
Dec 12, 20240.06000.06500.06000.06500.065036,400
Dec 11, 20240.06000.06500.06000.06500.0650215,500
Dec 10, 20240.06500.06500.06000.06000.0600460,000
Dec 9, 20240.06000.06000.06000.06000.0600635,000
Dec 6, 20240.06000.06000.05500.06000.0600286,200
Dec 5, 20240.06000.06000.06000.06000.06001,062,100
Dec 4, 20240.06000.06500.06000.06000.0600661,600
Dec 3, 20240.06000.06500.06000.06000.0600603,200
Dec 2, 20240.06000.06000.06000.06000.06001,196,000
Nov 29, 20240.06500.06500.06000.06000.0600149,100
Nov 28, 20240.06000.06500.06000.06500.0650213,300
Nov 27, 20240.06000.06500.06000.06000.06001,260,900
Nov 26, 20240.06500.06500.06000.06000.06004,166,700
Nov 25, 20240.06000.07000.06000.06500.06501,945,200
Nov 22, 20240.06500.07000.06500.07000.07001,198,100
Nov 21, 20240.06500.07000.06000.06500.06506,420,400
Nov 20, 20240.06500.07000.06500.06500.06503,438,300
Nov 19, 20240.07000.07000.06500.06500.0650140,400
Nov 18, 20240.07000.07000.06500.06500.06503,047,400
Nov 15, 20240.07500.07500.07000.07000.07006,793,700
Nov 14, 20240.07500.07500.07000.07000.07001,070,800
Nov 13, 20240.07500.07500.07000.07500.07501,261,900
Nov 12, 20240.08000.08000.07000.08000.08002,151,600
Nov 11, 20240.08000.08500.07500.08000.08001,151,600
Nov 8, 20240.07500.08000.07500.07500.0750536,600
Nov 7, 20240.08000.08000.07500.07500.07501,320,800
Nov 6, 20240.08000.08500.07500.07500.07502,390,600
Nov 5, 20240.08000.08000.07500.08000.0800996,400
Nov 4, 20240.08000.08500.08000.08000.08003,303,000
Nov 1, 20240.08500.08500.08000.08000.08003,597,500
Oct 30, 20240.08500.09000.08000.08500.08502,110,500
Oct 29, 20240.09000.09000.08500.08500.08503,410,000
Oct 28, 20240.09500.09500.09000.09000.09002,743,900
Oct 25, 20240.09500.09500.09500.09500.09501,555,300
Oct 24, 20240.09500.09500.09000.09500.09502,078,800
Oct 23, 20240.09500.10000.09000.09500.09504,904,900
Oct 22, 20240.10000.10000.09500.09500.0950785,300
Oct 21, 20240.10000.10000.09500.10000.10002,922,400
Oct 18, 20240.10000.10000.09500.10000.10003,301,200
Oct 17, 20240.10000.10500.09500.09500.09501,117,500
Oct 16, 20240.10000.10500.10000.10000.1000454,600
Oct 15, 20240.10000.10500.09500.10000.10005,382,100
Oct 14, 20240.10500.10500.09500.10000.10004,534,900
Oct 11, 20240.11000.11000.10500.10500.10505,158,300
Oct 10, 20240.11000.12000.10000.11000.110015,285,000
Oct 9, 20240.09500.11500.09500.11000.11008,557,600
Oct 8, 20240.09500.10000.09500.09500.09502,282,200
Oct 7, 20240.10000.10500.09500.09500.09506,262,100
Oct 4, 20240.10500.10500.09500.10000.10004,333,600
Oct 3, 20240.10500.10500.09500.10500.10503,525,500
Oct 2, 20240.10000.11500.09500.10000.100017,934,500
Oct 1, 20240.10500.11000.10000.10000.10006,902,800
Sep 30, 20240.10500.11000.10000.10500.10506,949,200
Sep 27, 20240.12000.12500.10500.10500.105031,136,800
Sep 26, 20240.08000.12000.08000.12000.120070,053,000
Sep 25, 20240.08500.09500.07500.08000.080024,264,200
Sep 24, 20240.07500.08500.07000.08500.085013,743,800
Sep 23, 20240.07000.07500.07000.07000.07003,997,400
Sep 20, 20240.07500.08000.07000.07500.075010,375,100
Sep 19, 20240.07000.08500.07000.08000.080028,847,800
Sep 18, 20240.08000.08500.06500.07000.070010,545,200
Sep 17, 20240.11000.11000.07500.08000.080015,753,900
Sep 13, 20240.11000.12000.10500.11000.11001,648,600
Sep 12, 20240.12000.12000.11000.11500.1150181,900
Sep 11, 20240.12000.12500.11000.12000.1200604,000
Sep 10, 20240.12500.13000.11500.12000.1200781,400
Sep 9, 20240.13000.13000.12500.13000.130028,500
Sep 6, 20240.12500.13000.12000.12500.1250533,500
Sep 5, 20240.12500.12500.12500.12500.1250310,000
Sep 4, 20240.13000.13000.13000.13000.130092,000
Sep 3, 20240.13000.13000.13000.13000.1300161,000
Sep 2, 20240.13000.13500.13000.13500.135083,400
Aug 30, 20240.13000.13500.13000.13000.1300455,900
Aug 29, 20240.13000.13500.13000.13500.1350164,200
Aug 28, 20240.13500.13500.13000.13000.1300196,700
Aug 27, 20240.14000.14000.13000.13000.1300499,600
Aug 26, 20240.13000.15000.12500.14000.1400497,600
Aug 23, 20240.13500.13500.12500.13500.13501,044,800
Aug 22, 20240.13500.14000.13000.13500.1350558,100
Aug 21, 20240.14000.14000.13000.13500.13501,048,200
Aug 20, 20240.14000.14000.13500.14000.1400896,500
Aug 19, 20240.15000.15000.13500.14000.14003,076,200
Aug 16, 20240.15000.15000.14500.15000.1500160,000
Aug 15, 20240.14500.15000.14500.14500.1450978,100
Aug 14, 20240.15500.15500.14000.14000.1400813,400
Aug 13, 20240.15500.15500.14500.14500.1450708,000
Aug 12, 20240.16000.16000.15000.15500.15501,510,600
Aug 9, 20240.14500.15500.14500.15500.15503,025,500
Aug 8, 20240.13500.14500.13000.14500.14501,497,300
Aug 7, 20240.14000.14500.12500.13500.13503,469,500
Aug 6, 20240.14500.15500.13500.14000.14005,435,500
Aug 5, 20240.17500.17500.14500.15500.15503,400,400
Aug 2, 20240.17000.18000.16000.17500.17504,254,500
Aug 1, 20240.19000.19000.17000.18000.180012,636,800
Jul 31, 20240.20000.20000.19000.19500.19501,516,300
Jul 30, 20240.19000.20500.19000.20000.20008,779,800
Jul 29, 20240.19500.20000.19000.20000.20001,325,500
Jul 26, 20240.20000.20000.19000.20000.20001,617,300
Jul 25, 20240.21000.23000.19500.20000.200038,644,700
Jul 24, 20240.20000.21500.19500.21000.21004,247,900
Jul 23, 20240.20500.21000.20000.20500.2050206,400
Jul 22, 20240.20500.21500.20000.20500.20501,382,800
Jul 19, 20240.19500.21000.19500.20500.20503,381,300
Jul 18, 20240.20000.20000.19000.20000.2000247,700
Jul 17, 20240.20000.20500.19500.19500.1950340,100
Jul 16, 20240.20000.20000.19500.20000.2000171,200
Jul 15, 20240.20500.20500.19500.20500.2050161,700
Jul 12, 20240.20500.20500.19000.20000.2000170,700
Jul 11, 20240.19500.21000.19500.20500.20502,909,000
Jul 10, 20240.19000.19500.18500.19500.19501,082,700
Jul 9, 20240.20500.20500.18000.19000.19004,756,000
Jul 5, 20240.20500.21000.20000.20500.20501,156,700
Jul 4, 20240.20500.20500.20000.20500.2050206,000
Jul 3, 20240.20000.20500.20000.20500.2050542,300
Jul 2, 20240.20000.20500.19500.20500.20501,017,700
Jul 1, 20240.19500.20500.19500.20500.2050345,500
Jun 28, 20240.20000.20500.19500.19500.1950632,100
Jun 27, 20240.20000.20000.20000.20000.20002,042,300
Jun 26, 20240.20500.20500.20000.20000.2000615,300
Jun 25, 20240.20500.20500.20000.20500.2050957,700
Jun 24, 20240.20500.21000.20000.21000.21002,751,500
Jun 21, 20240.21000.21000.20500.21000.21001,580,300
Jun 20, 20240.21000.21500.21000.21000.2100254,500
Jun 19, 20240.21500.22000.21000.21000.21001,051,000
Jun 18, 20240.22000.22500.21500.21500.21502,076,900
Jun 14, 20240.22500.22500.21500.22000.22001,864,100
Jun 13, 20240.22500.23000.22000.22500.22501,160,500
Jun 12, 20240.23000.23500.22000.22000.22001,528,400
Jun 11, 20240.22000.24000.22000.23000.23004,138,400
Jun 10, 20240.22000.23000.21500.22500.22503,340,200
Jun 7, 20240.22500.23500.22500.22500.22502,402,000
Jun 6, 20240.20500.23500.19500.22500.22506,109,300
Jun 5, 20240.20000.20500.19500.20500.20501,143,900
Jun 4, 20240.19500.20500.19000.20500.20502,678,300
May 31, 20240.20000.20500.19500.20500.20502,383,200
May 30, 20240.20500.21000.19500.20000.20005,943,900
May 29, 20240.22000.22500.19000.21500.21504,393,800
May 28, 20240.22500.22500.21500.22500.22501,831,800
May 27, 20240.22500.23000.22000.22500.22501,484,100
May 24, 20240.22500.23000.22500.23000.2300569,000
May 23, 20240.23000.23000.22500.23000.23001,285,300
May 21, 20240.23000.24000.22500.23000.23005,981,800
May 20, 20240.23000.23000.22500.23000.23001,410,500
May 17, 20240.22500.23500.22500.23000.2300844,000
May 16, 20240.23500.23500.22500.22500.22501,920,600
May 15, 20240.23500.23500.23000.23500.23502,321,800
May 14, 20240.24000.24000.23500.24000.24001,012,000
May 13, 20240.24000.24500.23500.23500.23501,942,400
May 10, 20240.23000.24500.23000.23500.23501,237,300
May 9, 20240.24000.24000.23000.23000.2300861,000
May 8, 20240.23000.24000.22500.24000.24001,948,800
May 7, 20240.23000.23000.22500.22500.2250673,200
May 6, 20240.23000.23500.22500.23000.23001,321,700
May 3, 20240.23500.23500.22500.23000.23001,152,600
May 2, 20240.24000.24000.22000.23500.23503,403,800
Apr 30, 20240.24000.24500.23500.24000.2400867,200
Apr 29, 20240.24000.25000.23500.24500.2450975,700
Apr 26, 20240.24000.24500.23500.24000.2400764,300
Apr 25, 20240.24500.25000.24000.24000.24001,696,000
Apr 24, 20240.24000.25000.24000.24000.2400997,000
Apr 23, 20240.25000.25500.24000.24500.24501,150,900
Apr 22, 20240.24000.25000.23500.25000.25001,376,200
Apr 19, 20240.25000.25000.24000.24000.2400638,300
Apr 18, 20240.25500.25500.24500.25000.2500845,900
Apr 17, 20240.25000.26000.25000.25500.25501,025,700
Apr 16, 20240.24500.25500.24000.25000.25002,226,300
Apr 15, 20240.26000.26000.24500.24500.24502,383,500
Apr 12, 20240.26000.26500.25500.26000.26002,251,300
Apr 9, 20240.26000.27000.26000.26000.26002,122,100
Apr 8, 20240.27500.27500.26500.26500.26502,157,100
Apr 5, 20240.27000.28500.26500.28000.28004,486,100
Apr 4, 20240.27000.27000.26000.26500.26502,436,500
Apr 3, 20240.28000.28000.26500.26500.26504,116,000
Apr 2, 20240.29000.29000.28000.28000.28003,217,500
Apr 1, 20240.27000.29500.26000.28500.285028,278,600
Mar 29, 20240.24000.27500.24000.27000.27004,819,900
Mar 27, 20240.25000.25500.23500.24000.24002,452,100
Mar 26, 20240.25000.25500.24500.25000.2500858,100
Mar 25, 20240.26000.26000.24500.25000.25005,941,300
Mar 22, 20240.26500.27000.25500.26500.26502,478,800
Mar 21, 20240.26500.27000.25500.27000.27001,519,900
Mar 20, 20240.26500.27500.26000.26500.26501,627,200
Mar 19, 20240.27000.27000.26000.26500.26501,165,500
Mar 18, 20240.27500.28000.27000.27000.2700733,100
Mar 15, 20240.28000.28500.28000.28000.28001,062,700
Mar 14, 20240.26500.28500.26500.28000.28003,766,200
Mar 13, 20240.27000.27000.26000.27000.2700945,900
Mar 12, 20240.27000.28000.26500.27000.27002,698,600
Mar 11, 20240.24000.27000.23500.26500.26505,155,300
Mar 8, 20240.26000.26000.24500.25000.25001,785,000
Mar 7, 20240.26500.27000.25500.26500.26502,425,700
Mar 6, 20240.27000.28500.26500.26500.26503,067,300
Mar 5, 20240.28500.28500.26500.27000.27001,557,500
Mar 4, 20240.28500.29000.27500.28000.28001,531,800
Mar 1, 20240.27000.28500.26500.28000.28002,528,000
Feb 29, 20240.28000.28500.26000.27500.27504,024,500
Feb 28, 20240.29000.29500.28000.28500.28502,298,700
Feb 27, 20240.29500.30000.28500.29000.29002,752,500
Feb 26, 20240.30000.30500.29000.30000.30002,090,700
Feb 23, 20240.31500.31500.29500.29500.29506,229,800
Feb 22, 20240.31500.32000.30500.31500.31502,135,300
Feb 21, 20240.32000.32500.31000.31000.31002,353,600

Related Tickers

5037.KL Compugates Holdings Berhad
0.0150
-25.00%
 
0218.KL ACO Group Berhad
0.2150
0.00%
 
0066.KL Vsolar Group Berhad
0.0500
0.00%
 
9377.KL FSBM Holdings Berhad
0.2150
0.00%
 
3514.KL Marco Holdings Berhad
0.1400
0.00%
 
0202.KL Radiant Globaltech Berhad
0.3450
+1.47%
 
0086.KL Ygl Convergence Berhad
0.1500
+3.45%
 
0259.KL SNS Network Technology Berhad
0.5100
-0.97%