Artroniq Berhad

ARTR
🏛️ malaysia →
0.09
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 0.61 0.62 0.61 0.62 5.9M
2021-12-30 0.61 0.62 0.61 0.62 2.6M
2021-12-29 0.62 0.62 0.61 0.61 2.7M
2021-12-28 0.61 0.61 0.61 0.61 6.0M
2021-12-27 0.60 0.61 0.60 0.61 3.3M
2021-12-24 0.60 0.60 0.59 0.60 2.2M
2021-12-23 0.59 0.60 0.59 0.60 4.2M
2021-12-22 0.60 0.60 0.59 0.59 8.4M
2021-12-21 0.58 0.59 0.58 0.59 3.1M
2021-12-20 0.58 0.59 0.58 0.58 4.3M
2021-12-17 0.56 0.58 0.56 0.58 9.7M
2021-12-16 0.56 0.57 0.56 0.56 4.0M
2021-12-15 0.55 0.56 0.55 0.56 4.5M
2021-12-14 0.55 0.56 0.55 0.56 4.0M
2021-12-13 0.54 0.56 0.54 0.55 9.0M
2021-12-10 0.54 0.54 0.54 0.54 3.5M
2021-12-09 0.54 0.54 0.54 0.54 3.4M
2021-12-08 0.54 0.55 0.53 0.54 6.0M
2021-12-07 0.52 0.53 0.51 0.53 6.4M
2021-12-06 0.51 0.52 0.51 0.51 3.6M
2021-12-02 0.49 0.53 0.49 0.51 9.9M
2021-12-01 0.48 0.49 0.47 0.48 7.8M
2021-11-30 0.46 0.48 0.46 0.47 5.4M
2021-11-29 0.46 0.46 0.43 0.46 3.5M
2021-11-26 0.47 0.47 0.38 0.46 15.2M
2021-11-25 0.47 0.49 0.47 0.48 8.8M
2021-11-24 0.46 0.47 0.45 0.47 16.8M
2021-11-23 0.40 0.44 0.40 0.44 11.7M
2021-11-22 0.37 0.40 0.37 0.40 4.3M
2021-11-19 0.37 0.37 0.36 0.37 0.7M
2021-11-18 0.37 0.37 0.36 0.37 0.5M
2021-11-17 0.36 0.37 0.36 0.37 2.0M
2021-11-16 0.36 0.37 0.36 0.36 1.6M
2021-11-15 0.38 0.38 0.35 0.36 6.0M
2021-11-12 0.36 0.39 0.36 0.38 6.6M
2021-11-11 0.35 0.36 0.35 0.36 5.4M
2021-11-10 0.35 0.35 0.34 0.35 1.4M
2021-11-09 0.35 0.36 0.34 0.35 3.0M
2021-11-08 0.33 0.35 0.33 0.35 1.6M
2021-11-05 0.32 0.33 0.32 0.33 0.7M
2021-11-03 0.32 0.33 0.32 0.32 0.5M
2021-11-02 0.32 0.32 0.31 0.32 0.6M
2021-11-01 0.32 0.33 0.32 0.32 1.1M
2021-10-29 0.34 0.35 0.32 0.33 4.2M
2021-10-28 0.33 0.35 0.32 0.33 1.6M
2021-10-27 0.34 0.34 0.32 0.33 0.8M
2021-10-26 0.34 0.34 0.32 0.34 0.8M
2021-10-25 0.34 0.36 0.34 0.34 3.2M
2021-10-22 0.34 0.34 0.32 0.34 1.0M
2021-10-21 0.33 0.34 0.32 0.34 1.0M
2021-10-20 0.36 0.37 0.32 0.33 3.7M
2021-10-18 0.31 0.35 0.31 0.35 5.4M
2021-10-15 0.32 0.33 0.32 0.32 0.3M
2021-10-14 0.33 0.33 0.32 0.32 0.9M
2021-10-13 0.31 0.33 0.31 0.33 3.1M
2021-10-12 0.30 0.31 0.30 0.30 0.3M
2021-10-11 0.32 0.32 0.30 0.30 0.5M
2021-10-08 0.32 0.32 0.31 0.31 0.6M
2021-10-07 0.33 0.33 0.31 0.32 0.3M
2021-10-06 0.32 0.33 0.32 0.33 0.8M
2021-10-05 0.28 0.33 0.28 0.32 0.6M
2021-10-04 0.29 0.29 0.28 0.29 0.5M
2021-10-01 0.30 0.30 0.29 0.29 0.2M
2021-09-30 0.30 0.31 0.29 0.30 0.5M
2021-09-29 0.31 0.31 0.30 0.30 0.5M
2021-09-28 0.32 0.32 0.31 0.31 0.4M
2021-09-27 0.32 0.32 0.32 0.32 0.3M
2021-09-24 0.33 0.33 0.32 0.32 0.4M
2021-09-23 0.32 0.33 0.32 0.33 0.4M
2021-09-22 0.31 0.32 0.31 0.31 0.4M
2021-09-21 0.31 0.31 0.31 0.31 0.4M
2021-09-20 0.32 0.33 0.31 0.31 0.7M
2021-09-17 0.33 0.33 0.32 0.33 0.5M
2021-09-15 0.33 0.33 0.33 0.33 0.5M
2021-09-14 0.34 0.34 0.32 0.34 1.1M
2021-09-13 0.34 0.34 0.34 0.34 0.5M
2021-09-10 0.35 0.36 0.34 0.34 1.2M
2021-09-09 0.34 0.36 0.34 0.35 1.5M
2021-09-08 0.34 0.35 0.34 0.35 0.7M
2021-09-07 0.35 0.35 0.34 0.34 0.6M
2021-09-06 0.36 0.36 0.34 0.35 0.6M
2021-09-03 0.34 0.36 0.33 0.36 1.7M
2021-09-02 0.34 0.34 0.33 0.34 0.7M
2021-09-01 0.34 0.34 0.32 0.34 2.3M
2021-08-30 0.35 0.35 0.34 0.34 0.8M
2021-08-27 0.35 0.36 0.34 0.35 1.1M
2021-08-26 0.36 0.36 0.35 0.35 0.8M
2021-08-25 0.36 0.37 0.35 0.36 0.8M
2021-08-24 0.35 0.37 0.35 0.36 2.2M
2021-08-23 0.36 0.37 0.34 0.35 2.1M
2021-08-20 0.36 0.36 0.35 0.35 1.2M
2021-08-19 0.38 0.38 0.36 0.36 1.2M
2021-08-18 0.39 0.39 0.37 0.38 4.4M
2021-08-17 0.34 0.37 0.34 0.37 4.2M
2021-08-16 0.36 0.36 0.33 0.34 2.3M
2021-08-13 0.36 0.38 0.36 0.36 2.9M
2021-08-12 0.38 0.39 0.35 0.36 5.0M
2021-08-11 0.40 0.41 0.38 0.38 5.3M
2021-08-09 0.42 0.43 0.40 0.41 5.0M
2021-08-06 0.39 0.44 0.39 0.42 30.2M
2021-08-05 0.36 0.39 0.36 0.39 10.8M
2021-08-04 0.36 0.37 0.35 0.36 1.7M
2021-08-03 0.36 0.39 0.36 0.37 6.9M
2021-08-02 0.39 0.41 0.35 0.36 9.1M
2021-07-30 0.43 0.43 0.38 0.39 5.2M
2021-07-29 0.45 0.45 0.41 0.43 7.7M
2021-07-28 0.42 0.52 0.42 0.44 67.1M
2021-07-27 0.33 0.41 0.32 0.41 10.0M
2021-07-26 0.32 0.33 0.32 0.33 0.7M
2021-07-23 0.31 0.33 0.31 0.32 0.6M
2021-07-22 0.32 0.33 0.32 0.32 0.2M
2021-07-21 0.34 0.34 0.32 0.32 0.3M
2021-07-19 0.32 0.34 0.32 0.33 0.9M
2021-07-16 0.33 0.33 0.31 0.31 0.5M
2021-07-15 0.32 0.34 0.31 0.33 0.7M
2021-07-14 0.31 0.32 0.31 0.31 0.5M
2021-07-13 0.31 0.32 0.31 0.32 0.3M
2021-07-12 0.34 0.34 0.31 0.31 0.4M
2021-07-09 0.32 0.35 0.32 0.34 0.7M
2021-07-08 0.34 0.34 0.29 0.32 0.8M
2021-07-07 0.36 0.37 0.34 0.35 0.8M
2021-07-06 0.37 0.39 0.36 0.36 2.3M
2021-07-05 0.32 0.37 0.32 0.37 3.0M
2021-07-02 0.30 0.33 0.29 0.32 1.5M
2021-07-01 0.29 0.30 0.29 0.30 0.2M
2021-06-30 0.28 0.30 0.28 0.29 0.2M
2021-06-29 0.30 0.30 0.28 0.28 0.3M
2021-06-28 0.28 0.28 0.26 0.28 0.7M
2021-06-25 0.30 0.30 0.27 0.28 0.9M
2021-06-24 0.32 0.32 0.30 0.30 0.8M
2021-06-23 0.31 0.32 0.31 0.32 1.9M
2021-06-22 0.31 0.32 0.31 0.31 0.5M
2021-06-21 0.33 0.33 0.31 0.31 1.2M
2021-06-18 0.34 0.34 0.32 0.33 1.1M
2021-06-17 0.33 0.35 0.33 0.34 1.3M
2021-06-16 0.35 0.35 0.33 0.34 1.6M
2021-06-15 0.35 0.37 0.35 0.35 1.5M
2021-06-14 0.37 0.38 0.34 0.35 2.7M
2021-06-11 0.38 0.38 0.37 0.37 0.8M
2021-06-10 0.38 0.38 0.38 0.38 0.7M
2021-06-09 0.39 0.39 0.38 0.39 0.5M
2021-06-08 0.40 0.40 0.39 0.39 0.4M
2021-06-04 0.38 0.42 0.38 0.40 1.5M
2021-06-03 0.39 0.40 0.39 0.39 0.7M
2021-06-02 0.37 0.40 0.37 0.38 1.7M
2021-06-01 0.39 0.39 0.37 0.38 1.2M
2021-05-31 0.39 0.39 0.37 0.38 1.0M
2021-05-28 0.39 0.42 0.39 0.40 1.7M
2021-05-27 0.40 0.41 0.39 0.40 1.0M
2021-05-25 0.40 0.40 0.39 0.39 0.9M
2021-05-24 0.40 0.41 0.39 0.39 2.5M
2021-05-21 0.39 0.39 0.37 0.38 1.7M
2021-05-20 0.40 0.41 0.39 0.39 2.5M
2021-05-19 0.43 0.43 0.39 0.40 1.4M
2021-05-18 0.39 0.43 0.39 0.42 2.9M
2021-05-17 0.44 0.44 0.39 0.39 4.8M
2021-05-12 0.45 0.47 0.44 0.44 2.5M
2021-05-11 0.51 0.51 0.46 0.46 5.0M
2021-05-10 0.54 0.57 0.51 0.52 10.3M
2021-05-07 0.56 0.56 0.53 0.54 3.4M
2021-05-06 0.52 0.57 0.52 0.55 13.1M
2021-05-05 0.52 0.54 0.51 0.52 3.0M
2021-05-04 0.51 0.52 0.50 0.51 1.8M
2021-05-03 0.52 0.53 0.50 0.51 3.3M
2021-04-30 0.54 0.54 0.50 0.52 4.3M
2021-04-28 0.56 0.58 0.53 0.54 10.1M
2021-04-27 0.49 0.57 0.49 0.55 22.4M
2021-04-26 0.48 0.49 0.48 0.48 2.9M
2021-04-23 0.47 0.50 0.47 0.48 4.7M
2021-04-22 0.46 0.49 0.46 0.47 2.9M
2021-04-21 0.46 0.48 0.45 0.46 3.6M
2021-04-20 0.47 0.50 0.45 0.46 3.1M
2021-04-19 0.51 0.53 0.47 0.47 6.0M
2021-04-16 0.44 0.52 0.44 0.50 15.6M
2021-04-15 0.46 0.46 0.44 0.44 2.8M
2021-04-14 0.43 0.47 0.43 0.45 5.0M
2021-04-13 0.44 0.45 0.43 0.44 2.5M
2021-04-12 0.44 0.47 0.43 0.44 3.8M
2021-04-09 0.45 0.50 0.42 0.44 7.5M
2021-04-08 0.50 0.50 0.44 0.45 6.4M
2021-04-07 0.54 0.54 0.50 0.50 8.8M
2021-04-06 0.57 0.57 0.54 0.54 5.7M
2021-04-05 0.59 0.59 0.52 0.57 17.4M
2021-04-02 0.47 0.59 0.47 0.57 64.4M
2021-04-01 0.37 0.47 0.37 0.46 9.6M
2021-03-31 0.40 0.40 0.37 0.38 2.5M
2021-03-30 0.41 0.42 0.39 0.40 3.2M
2021-03-29 0.43 0.43 0.41 0.41 2.2M
2021-03-26 0.42 0.43 0.41 0.43 1.5M
2021-03-25 0.45 0.45 0.41 0.42 3.9M
2021-03-24 0.44 0.47 0.42 0.45 5.3M
2021-03-23 0.42 0.45 0.40 0.44 8.8M
2021-03-22 0.48 0.48 0.42 0.42 5.7M
2021-03-19 0.51 0.51 0.48 0.48 5.0M
2021-03-18 0.53 0.54 0.50 0.51 8.4M
2021-03-17 0.50 0.54 0.50 0.52 14.1M
2021-03-16 0.55 0.56 0.48 0.49 14.3M
2021-03-15 0.57 0.61 0.53 0.54 17.8M
2021-03-12 0.68 0.69 0.56 0.57 18.1M
2021-03-11 0.81 0.88 0.62 0.66 30.9M
2021-03-10 0.74 0.90 0.74 0.80 29.2M
2021-03-09 0.90 0.90 0.72 0.73 18.6M
2021-03-08 1.01 1.01 0.84 0.92 76.3M
2021-03-05 0.81 1.08 0.81 1.05 61.3M
2021-03-04 0.80 0.81 0.80 0.81 9.1M
2021-03-03 0.80 0.81 0.80 0.80 10.0M
2021-03-02 0.82 0.82 0.81 0.81 7.1M
2021-03-01 0.81 0.82 0.81 0.82 21.4M
2021-02-26 0.81 0.82 0.80 0.81 7.8M
2021-02-25 0.81 0.83 0.81 0.82 6.7M
2021-02-24 0.82 0.82 0.81 0.82 6.8M
2021-02-23 0.81 0.82 0.81 0.82 6.4M
2021-02-22 0.81 0.82 0.80 0.82 6.8M
2021-02-19 0.79 0.81 0.79 0.81 8.9M
2021-02-18 0.76 0.82 0.76 0.79 16.4M
2021-02-17 0.76 0.76 0.75 0.76 7.6M
2021-02-16 0.75 0.76 0.74 0.76 11.0M
2021-02-15 0.74 0.75 0.73 0.75 6.3M
2021-02-11 0.73 0.74 0.73 0.74 10.1M
2021-02-10 0.72 0.73 0.72 0.73 11.5M
2021-02-09 0.72 0.73 0.72 0.72 7.3M
2021-02-08 0.72 0.73 0.72 0.72 12.2M
2021-02-05 0.72 0.73 0.71 0.72 9.8M
2021-02-04 0.72 0.73 0.71 0.72 13.3M
2021-02-03 0.67 0.72 0.67 0.72 21.2M
2021-02-02 0.64 0.67 0.64 0.67 15.4M
2021-01-29 0.65 0.65 0.64 0.64 9.3M
2021-01-27 0.66 0.67 0.64 0.65 26.7M
2021-01-26 0.67 0.68 0.61 0.67 18.2M
2021-01-25 0.68 0.69 0.67 0.69 13.7M
2021-01-22 0.68 0.69 0.68 0.68 7.4M
2021-01-21 0.67 0.69 0.67 0.68 14.3M
2021-01-20 0.67 0.67 0.66 0.67 10.9M
2021-01-19 0.65 0.67 0.65 0.66 12.2M
2021-01-18 0.61 0.65 0.61 0.65 21.3M
2021-01-15 0.61 0.62 0.60 0.61 11.1M
2021-01-14 0.59 0.62 0.59 0.62 18.4M
2021-01-13 0.59 0.60 0.58 0.60 7.7M
2021-01-12 0.57 0.59 0.56 0.59 19.3M
2021-01-11 0.56 0.58 0.56 0.58 15.0M
2021-01-08 0.54 0.56 0.52 0.56 29.4M
2021-01-07 0.51 0.55 0.51 0.54 9.5M
2021-01-06 0.54 0.55 0.51 0.52 16.4M
2021-01-05 0.51 0.56 0.50 0.54 29.4M
2021-01-04 0.52 0.53 0.50 0.51 12.6M