Skip to main content
Artroniq Berhad (KLSE:ARTRONIQ)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.140
0.00 (0.00%)
At close: Apr 29, 2026

Artroniq Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.140.140.140.140.14-98,200
Apr 28, 20260.150.150.140.140.14-3.45%275,000
Apr 27, 20260.150.150.150.150.15-890,800
Apr 24, 20260.140.150.140.150.15-404,200
Apr 23, 20260.140.150.140.150.153.57%281,400
Apr 22, 20260.150.150.140.140.14-3.45%260,100
Apr 21, 20260.150.150.140.150.15-425,200
Apr 20, 20260.140.150.140.150.153.57%294,700
Apr 17, 20260.140.140.140.140.14-284,100
Apr 16, 20260.140.140.140.140.14-3.45%241,000
Apr 15, 20260.140.150.140.150.153.57%484,000
Apr 14, 20260.140.150.140.140.14-3.45%84,000
Apr 13, 20260.150.150.150.150.15-1,000
Apr 10, 20260.150.150.150.150.15-3.33%236,000
Apr 9, 20260.150.150.150.150.153.45%543,100
Apr 8, 20260.150.150.150.150.15-40,000
Apr 7, 20260.140.150.140.150.15-304,500
Apr 6, 20260.140.150.140.150.153.57%602,000
Apr 3, 20260.130.150.130.140.143.70%1,584,800
Apr 2, 20260.140.140.130.140.14-166,800
Apr 1, 20260.140.140.140.140.14-20,000
Mar 31, 20260.140.140.140.140.14-203,000
Mar 30, 20260.130.140.130.140.14-528,000
Mar 27, 20260.140.140.130.140.14-777,800
Mar 26, 20260.140.140.140.140.14-3.57%180,600
Mar 25, 20260.130.140.130.140.143.70%357,200
Mar 24, 20260.140.140.130.140.14-3.57%109,000
Mar 18, 20260.140.140.140.140.14-3.45%833,800
Mar 17, 20260.140.150.140.150.153.57%251,500
Mar 16, 20260.140.140.140.140.14-262,300
Mar 13, 20260.140.140.130.140.143.70%1,570,500
Mar 12, 20260.130.140.130.140.143.85%1,021,500
Mar 11, 20260.130.140.130.130.13-253,200
Mar 10, 20260.140.140.130.130.13-3.70%260,100
Mar 9, 20260.140.140.130.140.14-6.90%1,827,400
Mar 6, 20260.150.150.140.150.15-3.33%534,200
Mar 5, 20260.140.150.140.150.157.14%239,000
Mar 4, 20260.140.150.140.140.14-3.45%363,500
Mar 3, 20260.140.150.140.150.1511.54%805,100
Mar 2, 20260.140.140.130.130.13-7.14%5,564,900
Feb 27, 20260.150.150.140.140.14-3.45%1,576,400
Feb 26, 20260.150.150.150.150.15-3.33%385,100
Feb 25, 20260.160.160.150.150.15-6.25%1,103,500
Feb 24, 20260.150.160.150.160.163.23%1,039,900
Feb 23, 20260.170.170.160.160.16-6.06%2,902,600
Feb 20, 20260.170.170.160.170.17-941,700
Feb 19, 20260.170.170.160.170.17-1,524,000
Feb 16, 20260.160.170.160.170.176.45%9,113,000
Feb 13, 20260.150.160.150.160.166.90%1,456,100
Feb 12, 20260.150.150.150.150.15-330,100
Feb 11, 20260.150.150.150.150.15-866,800
Feb 10, 20260.140.150.140.150.153.57%1,781,000
Feb 9, 20260.140.150.140.140.14-740,000
Feb 6, 20260.140.140.140.140.14-900,000
Feb 5, 20260.140.150.140.140.14-568,900
Feb 4, 20260.140.150.140.140.14-1,028,500
Feb 3, 20260.150.150.140.140.14-764,600
Jan 30, 20260.150.150.140.140.14-806,100
Jan 29, 20260.150.150.140.140.14-3.45%2,426,300
Jan 28, 20260.140.150.140.150.153.57%5,660,200
Jan 27, 20260.140.150.140.140.143.70%2,925,800
Jan 26, 20260.140.140.130.140.14-3.57%695,500
Jan 23, 20260.150.150.140.140.14-3.45%3,853,200
Jan 22, 20260.130.150.130.150.1520.83%3,652,400
Jan 21, 20260.130.130.120.120.12-7.69%4,454,300
Jan 20, 20260.130.140.130.130.13-2,385,300
Jan 19, 20260.130.140.130.130.134.00%769,200
Jan 16, 20260.130.130.130.130.134.17%234,600
Jan 15, 20260.130.130.120.120.12-4.00%5,800
Jan 14, 20260.130.130.130.130.13-3.85%425,100
Jan 13, 20260.130.130.130.130.134.00%475,300
Jan 12, 20260.130.130.120.130.13-3.85%241,400
Jan 9, 20260.130.130.120.130.13-344,700
Jan 8, 20260.130.130.120.130.134.00%819,900
Jan 7, 20260.130.130.120.130.13-370,800
Jan 6, 20260.130.130.130.130.13-3.85%569,700
Jan 5, 20260.130.140.130.130.13-62,100
Jan 2, 20260.150.150.130.130.13-10.34%576,700
Dec 31, 20250.140.150.130.150.153.57%437,900
Dec 30, 20250.130.140.130.140.1412.00%1,049,100
Dec 29, 20250.120.130.120.130.134.17%315,000
Dec 26, 20250.120.120.120.120.124.35%1,059,700
Dec 24, 20250.130.130.120.120.12-11.54%3,545,400
Dec 23, 20250.130.130.130.130.13-71,700
Dec 22, 20250.140.140.130.130.13-3.70%1,798,300
Dec 19, 20250.140.140.130.140.14-474,600
Dec 18, 20250.140.140.130.140.14-3,022,200
Dec 17, 20250.150.150.140.140.14-3.57%354,000
Dec 16, 20250.150.150.140.140.14-3.45%373,300
Dec 15, 20250.150.150.140.150.15-256,700
Dec 12, 20250.140.150.130.150.157.41%2,565,800
Dec 11, 20250.140.140.140.140.14-3.57%310,100
Dec 10, 20250.140.140.140.140.14-789,600
Dec 9, 20250.150.150.130.140.14-3.45%5,386,200
Dec 8, 20250.150.150.140.150.15-222,700
Dec 5, 20250.150.160.140.150.15-2,538,700
Dec 4, 20250.150.160.150.150.15-2,824,700
Dec 3, 20250.150.150.140.150.15-2,837,500
Dec 2, 20250.160.170.150.150.15-9.38%13,252,700
Dec 1, 20250.150.160.150.160.1610.34%8,029,300