Astro Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.500	0.505	0.500	0.500	0.500	1,061,800
2023-09-07	0.510	0.510	0.500	0.500	0.500	4,707,200
2023-09-06	0.500	0.510	0.500	0.510	0.510	2,041,000
2023-09-05	0.510	0.515	0.500	0.505	0.505	7,295,200
2023-09-04	0.510	0.520	0.505	0.505	0.505	5,557,700
2023-09-01	0.510	0.515	0.500	0.510	0.510	5,384,400
2023-08-30	0.515	0.515	0.505	0.510	0.510	2,992,800
2023-08-29	0.525	0.525	0.510	0.515	0.515	2,962,000
2023-08-28	0.515	0.525	0.505	0.525	0.525	4,032,600
2023-08-25	0.515	0.515	0.500	0.510	0.510	6,696,800
2023-08-24	0.515	0.525	0.515	0.520	0.520	1,671,600
2023-08-23	0.530	0.530	0.515	0.520	0.520	4,590,300
2023-08-22	0.535	0.540	0.520	0.530	0.530	2,550,000
2023-08-21	0.530	0.535	0.520	0.535	0.535	2,131,200
2023-08-18	0.520	0.530	0.520	0.530	0.530	3,074,300
2023-08-17	0.510	0.520	0.510	0.520	0.520	1,837,900
2023-08-16	0.530	0.530	0.510	0.515	0.515	4,796,500
2023-08-15	0.525	0.530	0.520	0.530	0.530	2,001,600
2023-08-14	0.520	0.525	0.520	0.525	0.525	921,800
2023-08-11	0.515	0.525	0.515	0.525	0.525	1,137,800
2023-08-10	0.530	0.530	0.515	0.520	0.520	1,121,200
2023-08-09	0.510	0.530	0.510	0.530	0.530	2,616,100
2023-08-08	0.510	0.515	0.505	0.515	0.515	1,245,600
2023-08-07	0.515	0.515	0.510	0.510	0.510	528,200
2023-08-04	0.520	0.520	0.500	0.510	0.510	8,243,700
2023-08-03	0.520	0.520	0.510	0.515	0.515	1,923,000
2023-08-02	0.520	0.525	0.515	0.525	0.525	2,106,500
2023-08-01	0.535	0.535	0.515	0.520	0.520	2,870,600
2023-07-31	0.530	0.535	0.525	0.535	0.535	2,831,800
2023-07-28	0.540	0.540	0.530	0.530	0.530	1,109,000
2023-07-27	0.520	0.545	0.520	0.535	0.535	5,784,900
2023-07-26	0.525	0.530	0.520	0.520	0.520	1,332,200
2023-07-25	0.515	0.525	0.505	0.520	0.520	2,318,700
2023-07-24	0.520	0.525	0.505	0.515	0.515	4,681,900
2023-07-21	0.530	0.530	0.515	0.515	0.515	6,117,600
2023-07-20	0.530	0.540	0.525	0.530	0.530	4,227,000
2023-07-18	0.525	0.535	0.525	0.530	0.530	3,581,300
2023-07-17	0.525	0.535	0.520	0.530	0.530	3,088,700
2023-07-14	0.540	0.540	0.525	0.530	0.530	4,588,600
2023-07-13	0.525	0.550	0.515	0.535	0.535	8,377,900
2023-07-12	0.510	0.525	0.505	0.525	0.525	13,114,800
2023-07-11	0.500	0.520	0.495	0.510	0.510	29,788,400
2023-07-10	0.505	0.520	0.485	0.495	0.495	16,623,100
2023-07-07	0.530	0.530	0.500	0.505	0.505	25,702,301
2023-07-06	0.560	0.565	0.525	0.530	0.530	22,954,900
2023-07-05	0.580	0.580	0.550	0.560	0.560	9,648,100
2023-07-04	0.590	0.590	0.575	0.580	0.580	5,792,500
2023-07-03	0.600	0.600	0.585	0.590	0.588	6,007,500
2023-06-30	0.585	0.605	0.580	0.600	0.598	4,840,000
2023-06-28	0.590	0.590	0.575	0.580	0.578	6,256,400
2023-06-27	0.585	0.600	0.580	0.580	0.578	7,927,900
2023-06-26	0.590	0.595	0.580	0.585	0.583	3,449,900
2023-06-23	0.610	0.620	0.580	0.590	0.588	13,946,100
2023-06-22	0.610	0.615	0.600	0.605	0.602	4,388,300
2023-06-21	0.620	0.620	0.605	0.610	0.607	9,967,100
2023-06-20	0.645	0.645	0.615	0.620	0.617	15,567,600
2023-06-19	0.670	0.670	0.655	0.660	0.657	4,509,400
2023-06-16	0.665	0.670	0.650	0.665	0.662	3,516,100
2023-06-15	0.675	0.675	0.650	0.665	0.662	6,416,800
2023-06-14	0.670	0.685	0.665	0.675	0.672	6,165,500

← NewerPage 14 of 21 · 1,244 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.