Astro Malaysia Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	0.255	0.255	0.230	0.230	0.230	14,004,000
2024-08-28	0.255	0.260	0.250	0.255	0.255	1,349,400
2024-08-27	0.250	0.260	0.250	0.255	0.255	1,449,200
2024-08-26	0.255	0.260	0.250	0.250	0.250	2,355,800
2024-08-23	0.260	0.260	0.250	0.255	0.255	2,737,100
2024-08-22	0.255	0.260	0.250	0.260	0.260	2,437,000
2024-08-21	0.255	0.260	0.250	0.250	0.250	2,548,100
2024-08-20	0.265	0.265	0.250	0.255	0.255	8,502,200
2024-08-19	0.270	0.275	0.255	0.260	0.260	10,869,200
2024-08-16	0.275	0.275	0.270	0.270	0.270	1,349,200
2024-08-15	0.270	0.280	0.270	0.280	0.280	8,495,500
2024-08-14	0.270	0.270	0.260	0.270	0.270	5,838,800
2024-08-13	0.265	0.270	0.260	0.270	0.270	5,015,400
2024-08-12	0.265	0.270	0.260	0.265	0.265	1,805,900
2024-08-09	0.265	0.270	0.260	0.265	0.265	5,397,900
2024-08-08	0.255	0.260	0.255	0.260	0.260	4,134,800
2024-08-07	0.255	0.260	0.250	0.255	0.255	3,495,800
2024-08-06	0.255	0.265	0.250	0.255	0.255	6,975,000
2024-08-05	0.275	0.275	0.250	0.255	0.255	11,569,300
2024-08-02	0.285	0.285	0.275	0.280	0.280	5,466,200
2024-08-01	0.280	0.295	0.280	0.285	0.285	9,749,900
2024-07-31	0.275	0.285	0.270	0.280	0.280	4,007,400
2024-07-30	0.280	0.280	0.275	0.275	0.275	2,898,800
2024-07-29	0.280	0.280	0.275	0.275	0.275	1,453,000
2024-07-26	0.275	0.280	0.275	0.280	0.280	1,454,100
2024-07-25	0.280	0.280	0.275	0.275	0.275	1,096,900
2024-07-24	0.285	0.290	0.275	0.280	0.280	9,338,800
2024-07-23	0.285	0.290	0.280	0.285	0.285	4,529,800
2024-07-22	0.290	0.295	0.280	0.285	0.285	4,887,000
2024-07-19	0.280	0.295	0.280	0.295	0.295	8,095,400
2024-07-18	0.280	0.285	0.275	0.280	0.280	3,824,000
2024-07-17	0.285	0.285	0.280	0.280	0.280	1,951,500
2024-07-16	0.280	0.285	0.275	0.285	0.285	7,086,500
2024-07-15	0.290	0.290	0.270	0.275	0.275	25,164,900
2024-07-12	0.290	0.300	0.280	0.290	0.290	42,350,301
2024-07-11	0.305	0.315	0.305	0.310	0.310	8,041,100
2024-07-10	0.310	0.310	0.300	0.305	0.305	5,841,900
2024-07-09	0.315	0.315	0.305	0.305	0.305	9,808,800
2024-07-05	0.305	0.315	0.305	0.315	0.315	6,984,600
2024-07-04	0.315	0.315	0.305	0.305	0.305	6,677,200
2024-07-03	0.310	0.320	0.305	0.310	0.310	10,885,400
2024-07-02	0.320	0.320	0.305	0.310	0.310	18,114,199
2024-07-01	0.330	0.330	0.315	0.320	0.320	5,657,400
2024-06-28	0.325	0.335	0.325	0.330	0.330	9,397,600
2024-06-27	0.320	0.330	0.315	0.325	0.325	14,039,700
2024-06-26	0.335	0.335	0.305	0.320	0.320	42,704,398
2024-06-25	0.345	0.345	0.335	0.340	0.340	6,039,500
2024-06-24	0.355	0.355	0.335	0.340	0.340	14,001,000
2024-06-21	0.350	0.355	0.345	0.355	0.355	6,660,100
2024-06-20	0.350	0.360	0.345	0.345	0.345	7,378,300
2024-06-19	0.360	0.360	0.340	0.350	0.350	10,381,800
2024-06-18	0.360	0.370	0.350	0.360	0.360	12,538,400
2024-06-14	0.365	0.370	0.355	0.360	0.360	10,801,900
2024-06-13	0.390	0.390	0.355	0.365	0.365	19,184,801
2024-06-12	0.370	0.390	0.360	0.390	0.390	18,788,400
2024-06-11	0.370	0.375	0.360	0.370	0.370	8,541,600
2024-06-10	0.380	0.385	0.365	0.365	0.365	11,528,900
2024-06-07	0.380	0.380	0.365	0.375	0.375	8,561,400
2024-06-06	0.380	0.385	0.370	0.375	0.375	13,729,000
2024-06-05	0.365	0.390	0.360	0.385	0.385	28,615,600

← NewerPage 10 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-04	0.0025 MYR
2022-12-30	0.0075 MYR
2022-10-11	0.0100 MYR
2022-07-06	0.0125 MYR
2022-04-14	0.0150 MYR
2021-12-23	0.0150 MYR
2021-10-05	0.0150 MYR
2021-07-08	0.0250 MYR
2021-04-08	0.0150 MYR
2020-12-17	0.0150 MYR
2020-09-30	0.0150 MYR
2020-07-02	0.0100 MYR
2020-04-08	0.0150 MYR
2019-12-18	0.0200 MYR
2019-09-27	0.0200 MYR
2019-07-09	0.0200 MYR
2019-04-08	0.0150 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.