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
2023-12-29 0.86 0.87 0.86 0.87 20.5M
2023-12-28 0.86 0.87 0.86 0.86 21.9M
2023-12-27 0.87 0.87 0.86 0.86 24.7M
2023-12-26 0.87 0.87 0.86 0.87 20.8M
2023-12-22 0.87 0.87 0.86 0.87 24.2M
2023-12-21 0.86 0.87 0.85 0.87 30.4M
2023-12-20 0.85 0.86 0.85 0.86 19.1M
2023-12-19 0.85 0.85 0.85 0.85 20.4M
2023-12-18 0.85 0.85 0.85 0.85 25.9M
2023-12-15 0.85 0.85 0.85 0.85 18.9M
2023-12-14 0.85 0.85 0.85 0.85 21.0M
2023-12-13 0.85 0.86 0.85 0.85 28.2M
2023-12-12 0.85 0.86 0.85 0.85 19.6M
2023-12-11 0.85 0.85 0.85 0.85 18.4M
2023-12-08 0.85 0.86 0.85 0.85 25.5M
2023-12-07 0.85 0.85 0.85 0.85 17.8M
2023-12-06 0.85 0.85 0.85 0.85 16.0M
2023-12-05 0.85 0.85 0.85 0.85 21.3M
2023-12-04 0.85 0.85 0.85 0.85 18.1M
2023-12-01 0.85 0.86 0.85 0.85 16.0M
2023-11-30 0.85 0.85 0.85 0.85 20.6M
2023-11-29 0.86 0.86 0.85 0.85 18.4M
2023-11-28 0.86 0.86 0.85 0.86 14.8M
2023-11-27 0.85 0.86 0.84 0.86 19.5M
2023-11-24 0.85 0.85 0.84 0.85 19.9M
2023-11-23 0.85 0.85 0.84 0.85 13.9M
2023-11-22 0.85 0.86 0.85 0.85 17.4M
2023-11-21 0.85 0.86 0.85 0.85 19.3M
2023-11-20 0.85 0.85 0.85 0.85 17.3M
2023-11-17 0.85 0.85 0.84 0.85 17.5M
2023-11-16 0.84 0.85 0.84 0.85 17.4M
2023-11-15 0.84 0.85 0.84 0.84 19.2M
2023-11-14 0.84 0.84 0.83 0.84 18.1M
2023-11-10 0.83 0.84 0.82 0.84 17.0M
2023-11-09 0.82 0.83 0.82 0.83 19.4M
2023-11-08 0.82 0.83 0.82 0.82 17.5M
2023-11-07 0.82 0.83 0.82 0.82 18.5M
2023-11-06 0.82 0.83 0.82 0.83 18.0M
2023-11-03 0.83 0.84 0.82 0.82 19.0M
2023-11-02 0.83 0.84 0.82 0.83 17.1M
2023-11-01 0.84 0.84 0.83 0.83 15.7M
2023-10-31 0.84 0.85 0.84 0.84 18.5M
2023-10-30 0.85 0.85 0.84 0.85 16.1M
2023-10-27 0.85 0.86 0.85 0.85 13.5M
2023-10-26 0.85 0.86 0.85 0.85 17.4M
2023-10-25 0.86 0.86 0.86 0.86 19.0M
2023-10-24 0.87 0.87 0.86 0.86 15.6M
2023-10-23 0.87 0.87 0.87 0.87 15.5M
2023-10-20 0.87 0.88 0.86 0.88 17.9M
2023-10-19 0.87 0.88 0.87 0.87 14.4M
2023-10-18 0.88 0.89 0.87 0.88 14.2M
2023-10-17 0.88 0.89 0.88 0.88 17.2M
2023-10-16 0.88 0.88 0.87 0.88 16.7M
2023-10-13 0.88 0.88 0.87 0.88 13.6M
2023-10-12 0.87 0.88 0.86 0.88 17.8M
2023-10-11 0.85 0.88 0.84 0.87 21.5M
2023-10-10 0.83 0.85 0.83 0.85 13.5M
2023-10-09 0.83 0.84 0.83 0.83 17.3M
2023-10-06 0.83 0.83 0.83 0.83 13.4M
2023-10-05 0.83 0.84 0.83 0.83 11.7M
2023-10-04 0.83 0.83 0.82 0.83 15.3M
2023-10-03 0.83 0.83 0.82 0.83 12.6M
2023-10-02 0.81 0.83 0.81 0.83 13.7M
2023-09-29 0.81 0.82 0.80 0.81 13.0M
2023-09-27 0.82 0.82 0.81 0.81 15.8M
2023-09-26 0.83 0.83 0.82 0.82 17.6M
2023-09-25 0.83 0.83 0.82 0.83 26.6M
2023-09-22 0.83 0.84 0.83 0.83 14.3M
2023-09-21 0.84 0.84 0.83 0.84 14.8M
2023-09-20 0.84 0.85 0.82 0.84 23.1M
2023-09-19 0.85 0.85 0.84 0.84 18.5M
2023-09-18 0.84 0.85 0.84 0.85 16.4M
2023-09-15 0.83 0.84 0.83 0.84 14.6M
2023-09-14 0.85 0.85 0.83 0.83 17.8M
2023-09-13 0.84 0.86 0.84 0.85 15.3M
2023-09-12 0.83 0.84 0.82 0.84 17.8M
2023-09-11 0.82 0.82 0.82 0.82 16.9M
2023-09-08 0.82 0.82 0.80 0.82 16.5M
2023-09-07 0.83 0.84 0.81 0.81 18.3M
2023-09-06 0.84 0.85 0.83 0.83 21.5M
2023-09-05 0.83 0.84 0.83 0.84 16.0M
2023-09-04 0.81 0.83 0.81 0.83 17.1M
2023-09-01 0.80 0.81 0.78 0.81 19.3M
2023-08-30 0.81 0.82 0.80 0.81 13.5M
2023-08-29 0.82 0.83 0.81 0.81 18.0M
2023-08-28 0.83 0.84 0.82 0.82 15.7M
2023-08-25 0.82 0.84 0.81 0.83 18.4M
2023-08-24 0.80 0.82 0.80 0.82 20.0M
2023-08-23 0.78 0.81 0.78 0.80 17.4M
2023-08-22 0.78 0.79 0.77 0.78 17.9M
2023-08-21 0.79 0.79 0.77 0.78 17.9M
2023-08-18 0.78 0.80 0.78 0.79 14.8M
2023-08-17 0.79 0.79 0.77 0.78 16.6M
2023-08-16 0.79 0.80 0.78 0.79 17.1M
2023-08-15 0.78 0.79 0.78 0.79 17.4M
2023-08-14 0.77 0.78 0.77 0.78 14.3M
2023-08-11 0.77 0.78 0.77 0.78 21.2M
2023-08-10 0.77 0.78 0.77 0.78 15.2M
2023-08-09 0.77 0.77 0.76 0.77 12.5M
2023-08-08 0.76 0.77 0.76 0.77 16.8M
2023-08-07 0.77 0.77 0.75 0.76 15.0M
2023-08-04 0.77 0.77 0.76 0.77 11.2M
2023-08-03 0.77 0.77 0.76 0.77 17.5M
2023-08-02 0.77 0.77 0.76 0.77 14.2M
2023-08-01 0.76 0.78 0.76 0.77 15.3M
2023-07-31 0.75 0.76 0.74 0.76 17.9M
2023-07-28 0.75 0.76 0.75 0.75 17.7M
2023-07-27 0.75 0.76 0.75 0.76 15.0M
2023-07-26 0.75 0.76 0.73 0.75 16.3M
2023-07-25 0.75 0.77 0.74 0.76 16.0M
2023-07-24 0.76 0.76 0.75 0.76 14.5M
2023-07-21 0.77 0.77 0.76 0.76 8.1M
2023-07-20 0.77 0.78 0.76 0.77 20.1M
2023-07-18 0.76 0.76 0.75 0.76 17.3M
2023-07-17 0.75 0.76 0.75 0.75 11.4M
2023-07-14 0.74 0.75 0.74 0.75 15.4M
2023-07-13 0.71 0.74 0.71 0.74 19.3M
2023-07-12 0.71 0.72 0.70 0.72 13.0M
2023-07-11 0.69 0.71 0.69 0.71 12.9M
2023-07-10 0.70 0.71 0.69 0.70 21.0M
2023-07-07 0.67 0.70 0.67 0.70 10.0M
2023-07-06 0.73 0.73 0.67 0.68 30.8M
2023-07-05 0.77 0.77 0.73 0.74 27.6M
2023-07-04 0.78 0.78 0.77 0.78 9.0M
2023-07-03 0.76 0.78 0.76 0.78 8.6M
2023-06-30 0.76 0.76 0.76 0.76 10.7M
2023-06-28 0.76 0.76 0.76 0.76 8.3M
2023-06-27 0.76 0.76 0.76 0.76 7.5M
2023-06-26 0.76 0.76 0.76 0.76 10.3M
2023-06-23 0.76 0.76 0.76 0.76 9.5M
2023-06-22 0.76 0.76 0.76 0.76 8.3M
2023-06-21 0.77 0.77 0.76 0.76 12.8M
2023-06-20 0.76 0.77 0.76 0.76 11.4M
2023-06-19 0.77 0.77 0.76 0.76 7.4M
2023-06-16 0.77 0.77 0.76 0.77 9.2M
2023-06-15 0.77 0.77 0.76 0.77 10.5M
2023-06-14 0.79 0.79 0.76 0.77 9.7M
2023-06-13 0.76 0.79 0.76 0.78 14.0M
2023-06-12 0.76 0.76 0.76 0.76 8.8M
2023-06-09 0.76 0.76 0.76 0.76 8.9M
2023-06-08 0.76 0.76 0.76 0.76 10.4M
2023-06-07 0.76 0.76 0.76 0.76 7.3M
2023-06-06 0.76 0.76 0.76 0.76 9.4M
2023-06-02 0.76 0.76 0.76 0.76 9.4M
2023-06-01 0.76 0.76 0.76 0.76 7.1M
2023-05-31 0.76 0.76 0.76 0.76 8.7M
2023-05-30 0.76 0.76 0.76 0.76 12.2M
2023-05-29 0.76 0.76 0.76 0.76 12.3M
2023-05-26 0.76 0.76 0.76 0.76 11.3M
2023-05-25 0.76 0.76 0.76 0.76 14.4M
2023-05-24 0.76 0.76 0.76 0.76 11.3M
2023-05-23 0.76 0.76 0.75 0.76 10.9M
2023-05-22 0.76 0.76 0.76 0.76 19.3M
2023-05-19 0.76 0.76 0.76 0.76 31.6M
2023-05-18 0.76 0.76 0.76 0.76 18.8M
2023-05-17 0.75 0.76 0.75 0.76 22.0M
2023-05-16 0.77 0.77 0.75 0.75 25.9M
2023-05-15 0.77 0.77 0.76 0.76 18.3M
2023-05-12 0.77 0.77 0.77 0.77 19.3M
2023-05-11 0.77 0.78 0.77 0.77 20.6M
2023-05-10 0.77 0.77 0.77 0.77 18.3M
2023-05-09 0.77 0.77 0.76 0.77 21.8M
2023-05-08 0.77 0.77 0.76 0.77 18.1M
2023-05-05 0.76 0.77 0.76 0.77 18.0M
2023-05-03 0.75 0.76 0.75 0.76 23.2M
2023-05-02 0.74 0.76 0.74 0.75 16.7M
2023-04-28 0.74 0.75 0.74 0.74 13.2M
2023-04-27 0.75 0.75 0.74 0.74 17.8M
2023-04-26 0.75 0.76 0.75 0.75 17.8M
2023-04-25 0.75 0.76 0.75 0.76 22.2M
2023-04-20 0.75 0.76 0.74 0.75 17.5M
2023-04-19 0.75 0.76 0.75 0.75 19.4M
2023-04-18 0.76 0.76 0.75 0.75 24.6M
2023-04-17 0.76 0.76 0.75 0.76 18.2M
2023-04-14 0.72 0.76 0.72 0.75 22.7M
2023-04-13 0.74 0.74 0.72 0.72 25.9M
2023-04-12 0.74 0.75 0.74 0.74 18.0M
2023-04-11 0.73 0.74 0.73 0.74 14.5M
2023-04-10 0.71 0.73 0.71 0.73 23.6M
2023-04-07 0.72 0.72 0.71 0.71 9.8M
2023-04-06 0.71 0.72 0.71 0.71 9.8M
2023-04-05 0.71 0.72 0.71 0.71 16.5M
2023-04-04 0.70 0.71 0.70 0.71 12.8M
2023-04-03 0.70 0.71 0.70 0.70 12.8M
2023-03-31 0.69 0.71 0.68 0.70 25.2M
2023-03-30 0.68 0.69 0.68 0.68 11.1M
2023-03-29 0.68 0.68 0.67 0.68 13.7M
2023-03-28 0.67 0.68 0.67 0.68 14.3M
2023-03-27 0.66 0.67 0.66 0.67 16.7M
2023-03-24 0.66 0.66 0.66 0.66 11.2M
2023-03-23 0.66 0.66 0.65 0.66 8.1M
2023-03-22 0.65 0.66 0.65 0.66 11.7M
2023-03-21 0.65 0.66 0.65 0.65 10.8M
2023-03-20 0.66 0.66 0.64 0.64 7.2M
2023-03-17 0.64 0.66 0.63 0.66 10.4M
2023-03-16 0.69 0.69 0.63 0.63 22.3M
2023-03-15 0.65 0.70 0.65 0.70 20.9M
2023-03-14 0.64 0.65 0.64 0.64 5.9M
2023-03-13 0.65 0.65 0.63 0.64 13.6M
2023-03-10 0.65 0.65 0.65 0.65 5.4M
2023-03-09 0.65 0.65 0.64 0.64 3.3M
2023-03-08 0.65 0.66 0.65 0.65 6.4M
2023-03-07 0.66 0.66 0.65 0.66 5.8M
2023-03-06 0.64 0.66 0.64 0.66 12.6M
2023-03-03 0.64 0.65 0.64 0.64 9.5M
2023-03-02 0.64 0.65 0.64 0.64 3.3M
2023-03-01 0.64 0.65 0.64 0.64 3.9M
2023-02-28 0.62 0.64 0.62 0.64 11.0M
2023-02-27 0.64 0.64 0.62 0.62 4.1M
2023-02-24 0.65 0.65 0.64 0.64 8.4M
2023-02-23 0.62 0.65 0.62 0.65 11.4M
2023-02-22 0.62 0.63 0.62 0.63 5.5M
2023-02-21 0.63 0.63 0.60 0.63 11.8M
2023-02-20 0.64 0.64 0.63 0.63 7.3M
2023-02-17 0.64 0.64 0.63 0.64 7.8M
2023-02-16 0.64 0.64 0.63 0.64 17.6M
2023-02-15 0.64 0.64 0.63 0.64 12.4M
2023-02-14 0.64 0.64 0.63 0.64 15.8M
2023-02-13 0.62 0.64 0.62 0.64 20.7M
2023-02-10 0.62 0.63 0.62 0.62 8.3M
2023-02-09 0.63 0.63 0.62 0.62 6.9M
2023-02-08 0.65 0.65 0.63 0.63 19.8M
2023-02-07 0.65 0.66 0.65 0.66 15.0M
2023-02-03 0.66 0.66 0.65 0.65 12.0M
2023-02-02 0.66 0.66 0.65 0.66 16.8M
2023-01-31 0.65 0.66 0.65 0.66 19.4M
2023-01-30 0.66 0.66 0.65 0.66 12.0M
2023-01-27 0.67 0.67 0.66 0.66 19.0M
2023-01-26 0.67 0.67 0.66 0.67 22.7M
2023-01-25 0.67 0.67 0.66 0.67 12.8M
2023-01-20 0.70 0.70 0.66 0.67 28.9M
2023-01-19 0.72 0.73 0.70 0.70 20.1M
2023-01-18 0.72 0.73 0.71 0.72 21.2M
2023-01-17 0.72 0.72 0.71 0.72 26.4M
2023-01-16 0.71 0.72 0.71 0.72 19.8M
2023-01-13 0.83 0.83 0.69 0.71 42.5M
2023-01-12 0.79 0.83 0.77 0.83 65.5M
2023-01-11 0.79 0.80 0.79 0.80 30.2M
2023-01-10 0.78 0.79 0.78 0.79 21.9M
2023-01-09 0.77 0.79 0.77 0.78 39.9M
2023-01-06 0.75 0.77 0.74 0.77 49.1M
2023-01-05 0.69 0.76 0.68 0.75 60.2M
2023-01-04 0.68 0.70 0.68 0.69 19.2M
2023-01-03 0.68 0.69 0.66 0.69 36.8M