Astro Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.360	0.360	0.335	0.335	0.335	9,222,300
2024-03-01	0.355	0.360	0.350	0.360	0.360	1,031,000
2024-02-29	0.355	0.360	0.350	0.355	0.355	4,732,800
2024-02-28	0.360	0.360	0.355	0.355	0.355	1,309,200
2024-02-27	0.360	0.360	0.355	0.355	0.355	1,853,500
2024-02-26	0.360	0.365	0.355	0.355	0.355	1,988,300
2024-02-23	0.365	0.370	0.355	0.360	0.360	10,404,600
2024-02-22	0.360	0.365	0.360	0.365	0.365	855,100
2024-02-21	0.365	0.365	0.355	0.365	0.365	4,174,500
2024-02-20	0.365	0.375	0.360	0.365	0.365	4,157,900
2024-02-19	0.390	0.390	0.365	0.365	0.365	4,859,700
2024-02-16	0.390	0.395	0.380	0.390	0.390	4,446,100
2024-02-15	0.385	0.390	0.375	0.390	0.390	3,105,100
2024-02-14	0.360	0.395	0.360	0.385	0.385	10,393,900
2024-02-13	0.355	0.365	0.355	0.360	0.360	2,674,100
2024-02-09	0.350	0.360	0.350	0.360	0.360	1,363,500
2024-02-08	0.355	0.360	0.350	0.355	0.355	3,135,800
2024-02-07	0.360	0.360	0.350	0.355	0.355	2,261,400
2024-02-06	0.355	0.360	0.350	0.360	0.360	2,139,200
2024-02-05	0.360	0.360	0.350	0.355	0.355	1,786,200
2024-02-02	0.360	0.370	0.350	0.355	0.355	5,952,400
2024-01-31	0.365	0.365	0.360	0.360	0.360	2,451,800
2024-01-30	0.365	0.370	0.360	0.365	0.365	4,195,800
2024-01-29	0.365	0.375	0.360	0.360	0.360	5,643,300
2024-01-26	0.400	0.400	0.360	0.360	0.360	27,778,000
2024-01-24	0.390	0.410	0.390	0.400	0.400	5,570,200
2024-01-23	0.395	0.400	0.385	0.390	0.390	5,491,300
2024-01-22	0.400	0.410	0.390	0.395	0.395	4,098,200
2024-01-19	0.415	0.415	0.395	0.400	0.400	8,064,800
2024-01-18	0.405	0.440	0.405	0.410	0.410	24,614,400
2024-01-17	0.375	0.410	0.375	0.405	0.405	20,070,199
2024-01-16	0.365	0.375	0.365	0.375	0.375	5,291,200
2024-01-15	0.360	0.375	0.355	0.365	0.365	6,371,800
2024-01-12	0.360	0.360	0.350	0.360	0.360	9,087,800
2024-01-11	0.365	0.370	0.350	0.360	0.360	6,648,900
2024-01-10	0.370	0.375	0.365	0.365	0.365	5,155,200
2024-01-09	0.380	0.380	0.365	0.370	0.370	7,929,800
2024-01-08	0.380	0.385	0.370	0.380	0.380	4,498,900
2024-01-05	0.385	0.395	0.380	0.385	0.385	5,395,900
2024-01-04	0.395	0.400	0.385	0.385	0.385	3,978,400
2024-01-03	0.380	0.395	0.375	0.390	0.390	2,137,000
2024-01-02	0.390	0.395	0.380	0.380	0.380	3,144,700
2023-12-29	0.395	0.400	0.390	0.395	0.395	4,887,300
2023-12-28	0.395	0.400	0.390	0.395	0.395	1,964,400
2023-12-27	0.390	0.400	0.385	0.395	0.395	4,141,100
2023-12-26	0.395	0.405	0.390	0.390	0.390	3,155,700
2023-12-22	0.405	0.410	0.395	0.395	0.395	6,437,200
2023-12-21	0.400	0.410	0.390	0.405	0.405	3,520,500
2023-12-20	0.395	0.410	0.385	0.405	0.405	7,038,200
2023-12-19	0.380	0.405	0.375	0.390	0.390	7,412,700
2023-12-18	0.355	0.385	0.350	0.380	0.380	8,640,900
2023-12-15	0.355	0.365	0.350	0.360	0.360	13,412,000
2023-12-14	0.370	0.380	0.365	0.365	0.365	2,370,300
2023-12-13	0.370	0.380	0.365	0.370	0.370	6,334,000
2023-12-12	0.375	0.375	0.365	0.370	0.370	4,589,800
2023-12-11	0.365	0.375	0.365	0.370	0.370	3,757,400
2023-12-08	0.370	0.375	0.360	0.365	0.365	5,629,600
2023-12-07	0.365	0.370	0.360	0.370	0.370	8,490,000
2023-12-06	0.360	0.370	0.355	0.370	0.370	6,437,600
2023-12-05	0.380	0.380	0.355	0.360	0.360	12,267,900

← NewerPage 12 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.