Astino Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.630	0.640	0.630	0.630	0.606	856,000
2024-05-13	0.620	0.630	0.620	0.630	0.606	885,500
2024-05-10	0.620	0.625	0.615	0.625	0.602	234,100
2024-05-09	0.625	0.625	0.615	0.615	0.592	503,500
2024-05-08	0.620	0.625	0.620	0.625	0.602	293,800
2024-05-07	0.625	0.630	0.605	0.630	0.606	1,581,200
2024-05-06	0.635	0.635	0.625	0.630	0.606	228,200
2024-05-03	0.635	0.645	0.630	0.635	0.611	401,300
2024-05-02	0.635	0.645	0.625	0.635	0.611	972,200
2024-04-30	0.625	0.645	0.625	0.635	0.611	617,000
2024-04-29	0.605	0.630	0.605	0.620	0.597	534,400
2024-04-26	0.605	0.615	0.600	0.600	0.577	83,300
2024-04-25	0.605	0.605	0.600	0.600	0.577	273,000
2024-04-24	0.600	0.610	0.600	0.605	0.582	285,300
2024-04-23	0.605	0.605	0.600	0.600	0.577	150,800
2024-04-22	0.580	0.605	0.575	0.600	0.577	548,000
2024-04-19	0.600	0.600	0.585	0.585	0.563	399,600
2024-04-18	0.610	0.610	0.600	0.600	0.577	101,500
2024-04-17	0.595	0.620	0.595	0.610	0.587	344,000
2024-04-16	0.610	0.610	0.580	0.600	0.577	1,244,400
2024-04-15	0.630	0.630	0.610	0.620	0.597	804,500
2024-04-12	0.640	0.640	0.620	0.630	0.606	675,300
2024-04-09	0.645	0.645	0.630	0.640	0.616	1,230,100
2024-04-08	0.625	0.655	0.625	0.645	0.621	4,085,600
2024-04-05	0.600	0.620	0.595	0.620	0.597	1,301,100
2024-04-04	0.595	0.620	0.595	0.610	0.587	3,355,700
2024-04-03	0.595	0.600	0.595	0.600	0.577	178,500
2024-04-02	0.610	0.610	0.595	0.595	0.573	539,000
2024-04-01	0.585	0.610	0.580	0.610	0.587	807,900
2024-03-29	0.580	0.590	0.580	0.585	0.563	475,300
2024-03-27	0.610	0.610	0.585	0.590	0.568	332,400
2024-03-26	0.605	0.620	0.585	0.605	0.582	1,396,800
2024-03-25	0.610	0.640	0.600	0.605	0.582	5,225,200
2024-03-22	0.585	0.585	0.575	0.575	0.553	222,400
2024-03-21	0.565	0.585	0.565	0.580	0.558	425,700
2024-03-20	0.570	0.570	0.555	0.570	0.549	290,300
2024-03-19	0.575	0.575	0.565	0.570	0.549	123,700
2024-03-18	0.575	0.585	0.565	0.575	0.553	782,100
2024-03-15	0.550	0.570	0.545	0.570	0.549	1,101,100
2024-03-14	0.550	0.550	0.545	0.550	0.529	292,900
2024-03-13	0.535	0.550	0.535	0.550	0.529	453,300
2024-03-12	0.540	0.540	0.535	0.535	0.515	121,100
2024-03-11	0.540	0.545	0.540	0.545	0.525	324,200
2024-03-08	0.545	0.545	0.540	0.545	0.525	76,700
2024-03-07	0.545	0.550	0.535	0.550	0.529	483,700
2024-03-06	0.550	0.555	0.550	0.550	0.520	935,000
2024-03-05	0.545	0.560	0.540	0.550	0.520	1,736,200
2024-03-04	0.535	0.545	0.530	0.545	0.515	383,300
2024-03-01	0.525	0.535	0.525	0.530	0.501	127,900
2024-02-29	0.520	0.530	0.520	0.525	0.496	385,100
2024-02-28	0.535	0.535	0.520	0.525	0.496	1,178,200
2024-02-27	0.530	0.540	0.530	0.530	0.501	320,300
2024-02-26	0.525	0.540	0.525	0.540	0.510	482,800
2024-02-23	0.530	0.535	0.525	0.525	0.496	329,300
2024-02-22	0.540	0.540	0.530	0.530	0.501	221,200
2024-02-21	0.540	0.545	0.535	0.540	0.510	389,500
2024-02-20	0.530	0.535	0.520	0.530	0.501	539,200
2024-02-19	0.535	0.535	0.535	0.535	0.506	80,700
2024-02-16	0.530	0.530	0.525	0.530	0.501	181,000
2024-02-15	0.530	0.535	0.525	0.530	0.501	327,100

← NewerPage 10 of 20 · 1,165 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-05	0.0100 MYR
2025-03-06	0.0100 MYR
2024-03-07	0.0100 MYR
2023-03-09	0.0100 MYR
2022-03-09	0.0100 MYR
2021-03-09	0.0150 MYR
2020-02-20	0.0100 MYR
2019-03-06	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.