Astro Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.675	0.680	0.665	0.670	0.667	2,429,700
2023-06-12	0.670	0.685	0.670	0.675	0.672	3,648,600
2023-06-09	0.675	0.675	0.665	0.670	0.667	850,900
2023-06-08	0.665	0.675	0.660	0.670	0.667	1,692,500
2023-06-07	0.680	0.680	0.670	0.670	0.667	1,218,400
2023-06-06	0.685	0.685	0.670	0.680	0.677	1,740,600
2023-06-02	0.670	0.685	0.670	0.685	0.682	4,187,900
2023-06-01	0.675	0.675	0.655	0.670	0.667	1,492,900
2023-05-31	0.675	0.695	0.655	0.670	0.667	9,223,500
2023-05-30	0.640	0.685	0.635	0.675	0.672	9,823,900
2023-05-29	0.615	0.640	0.615	0.640	0.637	4,915,700
2023-05-26	0.610	0.625	0.605	0.620	0.617	2,948,600
2023-05-25	0.615	0.625	0.610	0.610	0.607	1,655,900
2023-05-24	0.625	0.630	0.615	0.615	0.612	2,356,000
2023-05-23	0.615	0.625	0.595	0.620	0.617	8,133,500
2023-05-22	0.630	0.635	0.605	0.615	0.612	4,840,600
2023-05-19	0.650	0.655	0.630	0.630	0.627	2,169,300
2023-05-18	0.635	0.655	0.620	0.650	0.647	8,657,000
2023-05-17	0.655	0.655	0.630	0.635	0.632	5,837,100
2023-05-16	0.655	0.660	0.645	0.655	0.652	1,806,800
2023-05-15	0.655	0.660	0.645	0.650	0.647	5,604,400
2023-05-12	0.670	0.675	0.640	0.660	0.657	4,462,900
2023-05-11	0.675	0.680	0.670	0.670	0.667	1,380,400
2023-05-10	0.675	0.685	0.670	0.675	0.672	2,913,000
2023-05-09	0.685	0.695	0.670	0.675	0.672	4,367,700
2023-05-08	0.675	0.690	0.675	0.685	0.682	1,841,200
2023-05-05	0.695	0.695	0.670	0.675	0.672	5,789,400
2023-05-03	0.690	0.695	0.685	0.695	0.692	2,117,600
2023-05-02	0.695	0.705	0.685	0.695	0.692	3,936,900
2023-04-28	0.680	0.695	0.675	0.695	0.692	1,818,100
2023-04-27	0.685	0.690	0.680	0.685	0.682	2,525,900
2023-04-26	0.690	0.700	0.680	0.685	0.682	3,859,600
2023-04-25	0.710	0.710	0.685	0.690	0.687	4,221,500
2023-04-20	0.705	0.715	0.700	0.710	0.707	8,903,400
2023-04-19	0.710	0.715	0.690	0.705	0.702	8,414,200
2023-04-18	0.710	0.715	0.705	0.715	0.712	5,451,500
2023-04-17	0.710	0.715	0.695	0.710	0.707	4,779,300
2023-04-14	0.700	0.710	0.695	0.705	0.702	6,326,300
2023-04-13	0.690	0.700	0.685	0.695	0.692	3,645,400
2023-04-12	0.690	0.700	0.685	0.685	0.682	3,692,100
2023-04-11	0.685	0.695	0.680	0.695	0.692	2,717,000
2023-04-10	0.695	0.700	0.675	0.685	0.682	6,710,200
2023-04-07	0.700	0.705	0.690	0.700	0.697	4,880,400
2023-04-06	0.715	0.725	0.695	0.700	0.697	7,751,600
2023-04-05	0.700	0.730	0.700	0.715	0.712	14,867,300
2023-04-04	0.700	0.715	0.690	0.700	0.697	10,512,400
2023-04-03	0.695	0.710	0.695	0.695	0.692	4,911,800
2023-03-31	0.700	0.710	0.690	0.695	0.692	15,090,100
2023-03-30	0.715	0.725	0.690	0.695	0.692	10,638,700
2023-03-29	0.680	0.730	0.665	0.725	0.722	46,671,500
2023-03-28	0.645	0.700	0.620	0.690	0.687	32,621,900
2023-03-27	0.670	0.685	0.655	0.660	0.657	18,270,500
2023-03-24	0.710	0.720	0.670	0.670	0.667	22,005,199
2023-03-23	0.690	0.710	0.680	0.705	0.702	14,011,400
2023-03-22	0.720	0.720	0.695	0.695	0.692	13,072,300
2023-03-21	0.700	0.730	0.700	0.715	0.712	23,978,801
2023-03-20	0.715	0.725	0.695	0.700	0.697	21,258,301
2023-03-17	0.665	0.735	0.665	0.735	0.732	38,004,301
2023-03-16	0.675	0.685	0.655	0.660	0.657	7,469,500
2023-03-15	0.690	0.700	0.670	0.680	0.677	6,349,700

← NewerPage 15 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.