Astro Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	0.325	0.365	0.325	0.365	0.365	37,951,000
2024-05-31	0.335	0.340	0.320	0.320	0.320	33,070,301
2024-05-30	0.330	0.340	0.325	0.335	0.335	13,304,200
2024-05-29	0.320	0.330	0.315	0.330	0.330	14,755,300
2024-05-28	0.325	0.335	0.315	0.320	0.320	16,558,000
2024-05-27	0.335	0.345	0.315	0.325	0.325	16,121,700
2024-05-24	0.335	0.355	0.330	0.335	0.335	21,026,500
2024-05-23	0.320	0.345	0.315	0.340	0.340	31,767,199
2024-05-21	0.325	0.325	0.310	0.315	0.315	11,176,500
2024-05-20	0.300	0.330	0.300	0.320	0.320	32,156,000
2024-05-17	0.300	0.305	0.295	0.300	0.300	10,823,300
2024-05-16	0.295	0.300	0.295	0.300	0.300	2,941,300
2024-05-15	0.295	0.300	0.295	0.295	0.295	3,300,300
2024-05-14	0.300	0.305	0.295	0.295	0.295	3,650,100
2024-05-13	0.300	0.300	0.295	0.300	0.300	6,366,300
2024-05-10	0.295	0.300	0.290	0.300	0.300	7,697,400
2024-05-09	0.300	0.300	0.295	0.295	0.295	8,199,800
2024-05-08	0.300	0.300	0.295	0.295	0.295	1,556,100
2024-05-07	0.295	0.300	0.295	0.300	0.300	5,455,400
2024-05-06	0.300	0.305	0.295	0.300	0.300	6,962,000
2024-05-03	0.300	0.305	0.295	0.300	0.300	12,244,100
2024-05-02	0.305	0.310	0.300	0.305	0.305	6,474,100
2024-04-30	0.310	0.315	0.300	0.305	0.305	6,517,300
2024-04-29	0.300	0.310	0.300	0.310	0.310	12,048,200
2024-04-26	0.300	0.305	0.295	0.300	0.300	4,924,800
2024-04-25	0.310	0.310	0.300	0.300	0.300	6,038,600
2024-04-24	0.305	0.310	0.300	0.305	0.305	5,768,400
2024-04-23	0.305	0.310	0.300	0.305	0.305	4,173,900
2024-04-22	0.300	0.305	0.295	0.305	0.305	1,454,900
2024-04-19	0.300	0.305	0.295	0.300	0.300	5,076,200
2024-04-18	0.310	0.310	0.295	0.300	0.300	9,944,800
2024-04-17	0.310	0.315	0.305	0.310	0.310	5,892,100
2024-04-16	0.320	0.320	0.300	0.305	0.305	6,965,200
2024-04-15	0.325	0.330	0.315	0.325	0.325	2,826,700
2024-04-12	0.310	0.330	0.310	0.325	0.325	17,150,600
2024-04-09	0.305	0.315	0.305	0.310	0.310	2,700,400
2024-04-08	0.305	0.310	0.305	0.305	0.305	2,296,100
2024-04-05	0.310	0.315	0.305	0.305	0.305	3,419,600
2024-04-04	0.300	0.310	0.300	0.310	0.310	12,186,600
2024-04-03	0.300	0.310	0.300	0.300	0.300	7,019,200
2024-04-02	0.300	0.310	0.300	0.300	0.300	3,930,800
2024-04-01	0.305	0.310	0.300	0.305	0.305	3,214,900
2024-03-29	0.310	0.315	0.300	0.305	0.305	8,560,800
2024-03-27	0.310	0.315	0.300	0.305	0.305	10,298,700
2024-03-26	0.305	0.310	0.300	0.310	0.310	4,131,300
2024-03-25	0.300	0.305	0.295	0.300	0.300	5,876,400
2024-03-22	0.315	0.320	0.295	0.295	0.295	15,023,700
2024-03-21	0.300	0.305	0.290	0.295	0.295	7,773,300
2024-03-20	0.305	0.310	0.295	0.305	0.305	10,424,700
2024-03-19	0.315	0.315	0.300	0.300	0.300	9,308,800
2024-03-18	0.310	0.330	0.310	0.315	0.315	28,083,199
2024-03-15	0.320	0.325	0.305	0.305	0.305	30,798,199
2024-03-14	0.335	0.335	0.320	0.320	0.320	8,214,500
2024-03-13	0.340	0.340	0.330	0.335	0.335	1,661,400
2024-03-12	0.340	0.345	0.330	0.335	0.335	1,911,000
2024-03-11	0.340	0.345	0.340	0.340	0.340	802,600
2024-03-08	0.335	0.345	0.335	0.345	0.345	1,697,100
2024-03-07	0.335	0.340	0.335	0.340	0.340	814,000
2024-03-06	0.340	0.345	0.335	0.335	0.335	1,476,000
2024-03-05	0.335	0.345	0.335	0.340	0.340	2,460,300

← NewerPage 11 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.