Astino Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.525	0.535	0.525	0.530	0.501	176,000
2024-02-13	0.535	0.535	0.530	0.530	0.501	184,800
2024-02-09	0.530	0.530	0.530	0.530	0.501	17,000
2024-02-08	0.530	0.535	0.530	0.530	0.501	277,600
2024-02-07	0.530	0.535	0.530	0.530	0.501	339,300
2024-02-06	0.535	0.545	0.525	0.530	0.501	483,000
2024-02-05	0.545	0.545	0.535	0.535	0.506	134,300
2024-02-02	0.540	0.540	0.535	0.540	0.510	296,300
2024-01-31	0.540	0.540	0.535	0.540	0.510	165,500
2024-01-30	0.550	0.550	0.545	0.545	0.515	82,000
2024-01-29	0.550	0.550	0.550	0.550	0.520	96,000
2024-01-26	0.545	0.550	0.545	0.550	0.520	105,000
2024-01-24	0.535	0.545	0.535	0.545	0.515	194,000
2024-01-23	0.535	0.535	0.530	0.535	0.506	173,000
2024-01-22	0.530	0.540	0.530	0.535	0.506	229,500
2024-01-19	0.530	0.530	0.530	0.530	0.501	152,400
2024-01-18	0.540	0.540	0.530	0.530	0.501	213,800
2024-01-17	0.550	0.550	0.545	0.545	0.515	92,900
2024-01-16	0.550	0.560	0.545	0.550	0.520	248,100
2024-01-15	0.550	0.555	0.545	0.555	0.524	249,800
2024-01-12	0.550	0.550	0.545	0.550	0.520	156,200
2024-01-11	0.550	0.560	0.545	0.550	0.520	177,000
2024-01-10	0.550	0.560	0.550	0.555	0.524	235,600
2024-01-09	0.555	0.565	0.555	0.560	0.529	318,700
2024-01-08	0.555	0.565	0.555	0.560	0.529	586,100
2024-01-05	0.535	0.555	0.535	0.555	0.524	531,200
2024-01-04	0.540	0.540	0.535	0.540	0.510	107,600
2024-01-03	0.540	0.545	0.540	0.540	0.510	51,600
2024-01-02	0.550	0.550	0.540	0.540	0.510	158,000
2023-12-29	0.525	0.545	0.520	0.540	0.510	477,800
2023-12-28	0.515	0.525	0.515	0.525	0.496	40,500
2023-12-27	0.520	0.525	0.520	0.520	0.491	83,000
2023-12-26	0.515	0.520	0.515	0.520	0.491	36,000
2023-12-22	0.515	0.515	0.505	0.510	0.482	505,100
2023-12-21	0.520	0.520	0.510	0.515	0.487	107,800
2023-12-20	0.515	0.520	0.515	0.520	0.491	62,800
2023-12-19	0.515	0.515	0.515	0.515	0.487	38,600
2023-12-18	0.515	0.520	0.510	0.510	0.482	122,700
2023-12-15	0.510	0.510	0.510	0.510	0.482	129,000
2023-12-14	0.520	0.520	0.510	0.510	0.482	451,200
2023-12-13	0.520	0.525	0.520	0.525	0.496	92,900
2023-12-12	0.525	0.525	0.520	0.520	0.491	145,100
2023-12-11	0.520	0.525	0.520	0.520	0.491	209,600
2023-12-08	0.520	0.520	0.515	0.515	0.487	52,300
2023-12-07	0.515	0.520	0.515	0.520	0.491	74,400
2023-12-06	0.515	0.515	0.515	0.515	0.487	20,200
2023-12-05	0.515	0.515	0.510	0.510	0.482	145,300
2023-12-04	0.520	0.520	0.520	0.520	0.491	53,100
2023-12-01	0.520	0.520	0.515	0.520	0.491	419,000
2023-11-30	0.510	0.520	0.510	0.520	0.491	142,000
2023-11-29	0.515	0.515	0.515	0.515	0.487	58,400
2023-11-28	0.515	0.520	0.515	0.520	0.491	30,000
2023-11-27	0.515	0.520	0.515	0.520	0.491	120,200
2023-11-24	0.515	0.520	0.515	0.520	0.491	59,800
2023-11-23	0.510	0.520	0.510	0.520	0.491	248,000
2023-11-22	0.510	0.520	0.510	0.520	0.491	41,400
2023-11-21	0.525	0.525	0.515	0.520	0.491	104,200
2023-11-20	0.525	0.525	0.515	0.525	0.496	95,500
2023-11-17	0.505	0.520	0.505	0.510	0.482	22,500
2023-11-16	0.510	0.525	0.510	0.515	0.487	44,700

← NewerPage 11 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.