最新更新:2024-04-19 15:28:20
股项
股价(令吉)
起/落(令吉)
起/落(%)
成交量('00)
全日最高(令吉)
全日最低(令吉)
0.245
-0.005
(-2.0%)
0.240-0.250
392.3K
ARTRONIQ
ARTRONIQ BERHAD
类型: 创业板
代码: 0038
股价(令吉)
起/落(令吉)
起/落(%)
成交量('00)
全日最高(令吉)
全日最低(令吉)
0.245
-0.005
-2.0
3,923
0.250
0.240
ARTRONIQ
ARTRONIQ BERHAD
类型：创业板
代码：0038
| 股价 (令吉) | ：0.245 |
| 起/落 (令吉) | ：-0.005 |
| 起/落 (%) | ：-2.0 |
| 成交量（'00) | ：3,923 |
| 今日最高 (令吉) | ：0.250 |
| 今日最低 (令吉) | ：0.240 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-04-19
0.245
0.250
0.240
3923
2024-04-19
392.3K
0.245
-0.005
(-2.0%)
0.240-0.250
2024-04-18
0.250
0.255
0.245
8459
2024-04-18
845.9K
0.250
-0.005
(-2.0%)
0.245-0.255
2024-04-17
0.255
0.260
0.250
10257
2024-04-17
1.0M
0.255
+0.005
(2.0%)
0.250-0.260
2024-04-16
0.250
0.255
0.240
22263
2024-04-16
2.2M
0.250
+0.005
(2.0%)
0.240-0.255
2024-04-15
0.245
0.260
0.245
23835
2024-04-15
2.4M
0.245
-0.015
(-5.8%)
0.245-0.260
2024-04-12
0.260
0.265
0.255
22513
2024-04-12
2.3M
0.260
-
0.255-0.265
2024-04-11
0.260
0.270
0.260
21221
2024-04-11
2.1M
0.260
-0.005
(-1.9%)
0.260-0.270
2024-04-10
0.260
0.270
0.260
21221
2024-04-10
2.1M
0.260
-0.005
(-1.9%)
0.260-0.270
2024-04-09
0.260
0.270
0.260
21221
2024-04-09
2.1M
0.260
-0.005
(-1.9%)
0.260-0.270
2024-04-08
0.265
0.275
0.265
21571
2024-04-08
2.2M
0.265
-0.015
(-5.4%)
0.265-0.275
2024-04-05
0.280
0.285
0.265
44861
2024-04-05
4.5M
0.280
+0.015
(5.7%)
0.265-0.285
2024-04-04
0.265
0.270
0.260
24365
2024-04-04
2.4M
0.265
-
0.260-0.270
2024-04-03
0.265
0.280
0.265
41160
2024-04-03
4.1M
0.265
-0.015
(-5.4%)
0.265-0.280
2024-04-02
0.280
0.290
0.280
32175
2024-04-02
3.2M
0.280
-0.005
(-1.8%)
0.280-0.290
2024-04-01
0.285
0.295
0.260
282786
2024-04-01
28.3M
0.285
+0.015
(5.6%)
0.260-0.295
2024-03-29
0.270
0.280
0.240
131013
2024-03-29
13.1M
0.270
+0.030
(12.5%)
0.240-0.280
2024-03-28
0.240
0.255
0.235
24521
2024-03-28
2.5M
0.240
-0.010
(-4.0%)
0.235-0.255
2024-03-27
0.240
0.255
0.235
24521
2024-03-27
2.5M
0.240
-0.010
(-4.0%)
0.235-0.255
2024-03-26
0.250
0.255
0.245
8581
2024-03-26
858.1K
0.250
-
0.245-0.255
2024-03-25
0.250
0.260
0.245
59413
2024-03-25
5.9M
0.250
-0.015
(-5.7%)
0.245-0.260
2024-03-22
0.265
0.270
0.255
24788
2024-03-22
2.5M
0.265
-0.005
(-1.9%)
0.255-0.270
2024-03-21
0.270
0.270
0.255
15199
2024-03-21
1.5M
0.270
+0.005
(1.9%)
0.255-0.270
2024-03-20
0.265
0.275
0.260
16272
2024-03-20
1.6M
0.265
-
0.260-0.275
2024-03-19
0.265
0.270
0.260
11655
2024-03-19
1.2M
0.265
-0.005
(-1.9%)
0.260-0.270
2024-03-18
0.270
0.280
0.270
7331
2024-03-18
733.1K
0.270
-0.010
(-3.6%)
0.270-0.280
2024-03-15
0.280
0.285
0.280
10627
2024-03-15
1.1M
0.280
-
0.280-0.285
2024-03-14
0.280
0.285
0.265
37662
2024-03-14
3.8M
0.280
+0.010
(3.7%)
0.265-0.285
2024-03-13
0.270
0.270
0.260
9459
2024-03-13
945.9K
0.270
-
0.260-0.270
2024-03-12
0.270
0.280
0.265
26986
2024-03-12
2.7M
0.270
+0.005
(1.9%)
0.265-0.280
2024-03-11
0.265
0.270
0.235
51553
2024-03-11
5.2M
0.265
+0.015
(6.0%)
0.235-0.270
2024-03-08
0.250
0.260
0.245
17850
2024-03-08
1.8M
0.250
-0.015
(-5.7%)
0.245-0.260
2024-03-07
0.265
0.270
0.255
24257
2024-03-07
2.4M
0.265
-
0.255-0.270
2024-03-06
0.265
0.285
0.265
30673
2024-03-06
3.1M
0.265
-0.005
(-1.9%)
0.265-0.285
2024-03-05
0.270
0.285
0.265
15575
2024-03-05
1.6M
0.270
-0.010
(-3.6%)
0.265-0.285
2024-03-04
0.280
0.290
0.275
15318
2024-03-04
1.5M
0.280
-
0.275-0.290
2024-03-01
0.280
0.285
0.265
25280
2024-03-01
2.5M
0.280
+0.005
(1.8%)
0.265-0.285
2024-02-29
0.275
0.285
0.260
40245
2024-02-29
4.0M
0.275
-0.010
(-3.5%)
0.260-0.285
2024-02-28
0.285
0.295
0.280
22987
2024-02-28
2.3M
0.285
-0.005
(-1.7%)
0.280-0.295
2024-02-27
0.290
0.300
0.285
27525
2024-02-27
2.8M
0.290
-0.010
(-3.3%)
0.285-0.300
2024-02-26
0.300
0.305
0.290
20907
2024-02-26
2.1M
0.300
+0.005
(1.7%)
0.290-0.305
2024-02-23
0.295
0.315
0.295
62298
2024-02-23
6.2M
0.295
-0.020
(-6.3%)
0.295-0.315
2024-02-22
0.315
0.320
0.305
21353
2024-02-22
2.1M
0.315
+0.005
(1.6%)
0.305-0.320
2024-02-21
0.310
0.325
0.310
23536
2024-02-21
2.4M
0.310
-0.005
(-1.6%)
0.310-0.325
2024-02-20
0.315
0.340
0.315
57179
2024-02-20
5.7M
0.315
-0.020
(-6.0%)
0.315-0.340
2024-02-19
0.335
0.345
0.330
18896
2024-02-19
1.9M
0.335
-
0.330-0.345
2024-02-16
0.335
0.355
0.330
46528
2024-02-16
4.7M
0.335
-0.010
(-2.9%)
0.330-0.355
2024-02-15
0.345
0.355
0.320
104161
2024-02-15
10.4M
0.345
+0.025
(7.8%)
0.320-0.355
2024-02-14
0.320
0.335
0.310
53535
2024-02-14
5.4M
0.320
-
0.310-0.335
2024-02-13
0.320
0.330
0.290
89296
2024-02-13
8.9M
0.320
+0.030
(10.3%)
0.290-0.330
2024-02-12
0.290
0.300
0.285
46047
2024-02-12
4.6M
0.290
-
0.285-0.300
2024-02-09
0.290
0.300
0.285
46047
2024-02-09
4.6M
0.290
-
0.285-0.300
2024-02-08
0.290
0.295
0.280
32933
2024-02-08
3.3M
0.290
+0.010
(3.6%)
0.280-0.295
2024-02-07
0.280
0.310
0.275
66182
2024-02-07
6.6M
0.280
-0.015
(-5.1%)
0.275-0.310
2024-02-06
0.295
0.295
0.270
49084
2024-02-06
4.9M
0.295
+0.025
(9.3%)
0.270-0.295
2024-02-05
0.270
0.295
0.270
45254
2024-02-05
4.5M
0.270
-0.020
(-6.9%)
0.270-0.295
2024-02-02
0.290
0.320
0.285
69541
2024-02-02
7.0M
0.290
-0.025
(-7.9%)
0.285-0.320
2024-02-01
0.315
0.315
0.295
52515
2024-02-01
5.3M
0.315
+0.015
(5.0%)
0.295-0.315
