Astro Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.375	0.385	0.375	0.380	0.380	4,902,900
2023-12-01	0.380	0.380	0.370	0.375	0.375	5,224,400
2023-11-30	0.395	0.400	0.375	0.380	0.380	11,144,000
2023-11-29	0.400	0.405	0.390	0.395	0.395	3,264,900
2023-11-28	0.400	0.400	0.395	0.395	0.395	1,446,400
2023-11-27	0.400	0.410	0.395	0.400	0.400	5,551,100
2023-11-24	0.405	0.405	0.390	0.400	0.400	9,467,900
2023-11-23	0.410	0.410	0.400	0.405	0.405	4,556,100
2023-11-22	0.415	0.415	0.405	0.410	0.410	2,927,300
2023-11-21	0.415	0.415	0.410	0.415	0.415	3,386,500
2023-11-20	0.425	0.425	0.410	0.415	0.415	4,741,600
2023-11-17	0.420	0.425	0.415	0.420	0.420	3,307,100
2023-11-16	0.420	0.430	0.410	0.420	0.420	5,846,800
2023-11-15	0.415	0.420	0.415	0.420	0.420	1,117,500
2023-11-14	0.415	0.420	0.405	0.415	0.415	3,462,400
2023-11-10	0.420	0.420	0.410	0.415	0.415	2,647,200
2023-11-09	0.420	0.425	0.415	0.420	0.420	2,170,500
2023-11-08	0.420	0.425	0.415	0.420	0.420	2,362,300
2023-11-07	0.430	0.430	0.415	0.420	0.420	2,711,700
2023-11-06	0.430	0.435	0.425	0.430	0.430	3,390,900
2023-11-03	0.420	0.435	0.420	0.430	0.430	7,509,500
2023-11-02	0.420	0.425	0.415	0.425	0.425	2,998,600
2023-11-01	0.415	0.425	0.410	0.415	0.415	3,987,800
2023-10-31	0.405	0.425	0.405	0.415	0.415	5,623,700
2023-10-30	0.410	0.415	0.400	0.405	0.405	3,738,700
2023-10-27	0.410	0.420	0.405	0.410	0.410	1,981,800
2023-10-26	0.410	0.420	0.405	0.410	0.410	3,533,500
2023-10-25	0.420	0.420	0.405	0.405	0.405	2,066,500
2023-10-24	0.405	0.420	0.405	0.420	0.420	2,687,500
2023-10-23	0.415	0.420	0.405	0.405	0.405	3,139,200
2023-10-20	0.425	0.425	0.415	0.415	0.415	2,989,200
2023-10-19	0.430	0.430	0.420	0.425	0.425	3,111,700
2023-10-18	0.425	0.435	0.420	0.435	0.435	26,156,301
2023-10-17	0.445	0.455	0.420	0.420	0.420	9,026,900
2023-10-16	0.455	0.465	0.445	0.445	0.445	3,311,000
2023-10-13	0.455	0.460	0.445	0.455	0.455	3,231,400
2023-10-12	0.450	0.460	0.440	0.450	0.450	3,872,100
2023-10-11	0.460	0.465	0.445	0.450	0.450	3,119,600
2023-10-10	0.460	0.475	0.460	0.465	0.465	3,443,100
2023-10-09	0.435	0.470	0.430	0.465	0.465	12,909,000
2023-10-06	0.415	0.435	0.410	0.435	0.435	5,617,700
2023-10-05	0.410	0.420	0.405	0.415	0.415	3,513,400
2023-10-04	0.440	0.440	0.400	0.415	0.415	20,172,699
2023-10-03	0.450	0.455	0.430	0.440	0.440	13,358,200
2023-10-02	0.460	0.465	0.450	0.450	0.450	6,126,300
2023-09-29	0.455	0.460	0.455	0.460	0.460	9,180,500
2023-09-27	0.465	0.465	0.450	0.460	0.460	11,755,500
2023-09-26	0.490	0.490	0.465	0.465	0.465	31,254,699
2023-09-25	0.510	0.515	0.500	0.510	0.510	2,812,200
2023-09-22	0.505	0.515	0.505	0.515	0.515	4,700,200
2023-09-21	0.500	0.510	0.500	0.510	0.510	3,826,300
2023-09-20	0.500	0.510	0.495	0.505	0.505	1,746,300
2023-09-19	0.495	0.505	0.490	0.500	0.500	3,056,300
2023-09-18	0.495	0.500	0.485	0.495	0.495	5,121,700
2023-09-15	0.505	0.510	0.490	0.490	0.490	9,281,100
2023-09-14	0.505	0.505	0.500	0.505	0.505	1,983,100
2023-09-13	0.515	0.515	0.500	0.500	0.500	4,761,900
2023-09-12	0.515	0.515	0.510	0.510	0.510	2,171,100
2023-09-11	0.505	0.520	0.505	0.515	0.515	6,077,900
2023-09-08	0.500	0.505	0.500	0.500	0.500	1,061,800

← NewerPage 13 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.