Astino Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.515	0.530	0.515	0.525	0.496	172,700
2023-11-14	0.510	0.510	0.505	0.505	0.477	91,800
2023-11-10	0.510	0.515	0.505	0.505	0.477	46,500
2023-11-09	0.510	0.510	0.505	0.505	0.477	70,500
2023-11-08	0.510	0.520	0.510	0.520	0.491	64,200
2023-11-07	0.505	0.505	0.500	0.505	0.477	145,100
2023-11-06	0.505	0.510	0.505	0.505	0.477	177,900
2023-11-03	0.500	0.510	0.500	0.505	0.477	22,000
2023-11-02	0.505	0.505	0.500	0.500	0.473	88,700
2023-11-01	0.505	0.510	0.500	0.510	0.482	77,500
2023-10-31	0.505	0.510	0.500	0.510	0.482	198,000
2023-10-30	0.510	0.510	0.510	0.510	0.482	16,000
2023-10-27	0.510	0.510	0.510	0.510	0.482	54,000
2023-10-26	0.505	0.510	0.505	0.510	0.482	27,000
2023-10-25	0.515	0.515	0.510	0.515	0.487	64,300
2023-10-24	0.510	0.510	0.510	0.510	0.482	13,200
2023-10-23	0.520	0.520	0.510	0.510	0.482	82,000
2023-10-20	0.515	0.525	0.515	0.525	0.496	30,600
2023-10-19	0.525	0.525	0.525	0.525	0.496	10,000
2023-10-18	0.520	0.525	0.520	0.525	0.496	135,000
2023-10-17	0.525	0.525	0.525	0.525	0.496	5,000
2023-10-16	0.525	0.525	0.525	0.525	0.496	62,400
2023-10-13	0.530	0.535	0.525	0.535	0.506	46,200
2023-10-12	0.535	0.535	0.520	0.530	0.501	85,600
2023-10-11	0.535	0.535	0.530	0.535	0.506	40,500
2023-10-10	0.535	0.535	0.530	0.530	0.501	28,000
2023-10-09	0.530	0.530	0.520	0.520	0.491	49,100
2023-10-06	0.530	0.530	0.520	0.520	0.491	241,300
2023-10-05	0.535	0.540	0.525	0.525	0.496	214,000
2023-10-04	0.535	0.535	0.525	0.530	0.501	80,800
2023-10-03	0.540	0.540	0.535	0.535	0.506	88,300
2023-10-02	0.555	0.555	0.535	0.540	0.510	1,173,200
2023-09-29	0.585	0.585	0.575	0.580	0.548	470,800
2023-09-27	0.570	0.585	0.570	0.580	0.548	121,800
2023-09-26	0.575	0.595	0.570	0.580	0.548	412,800
2023-09-25	0.565	0.570	0.555	0.555	0.524	272,800
2023-09-22	0.570	0.570	0.565	0.565	0.534	206,300
2023-09-21	0.565	0.580	0.565	0.570	0.539	130,400
2023-09-20	0.580	0.580	0.565	0.565	0.534	313,500
2023-09-19	0.580	0.580	0.565	0.570	0.539	180,400
2023-09-18	0.570	0.585	0.570	0.580	0.548	223,800
2023-09-15	0.560	0.580	0.550	0.580	0.548	233,400
2023-09-14	0.555	0.555	0.545	0.550	0.520	302,100
2023-09-13	0.550	0.550	0.550	0.550	0.520	36,000
2023-09-12	0.550	0.565	0.550	0.550	0.520	214,100
2023-09-11	0.570	0.570	0.560	0.560	0.529	123,000
2023-09-08	0.550	0.565	0.545	0.560	0.529	271,700
2023-09-07	0.580	0.580	0.560	0.570	0.539	460,400
2023-09-06	0.590	0.590	0.585	0.585	0.553	147,300
2023-09-05	0.590	0.605	0.580	0.585	0.553	1,008,400
2023-09-04	0.580	0.585	0.570	0.585	0.553	221,400
2023-09-01	0.570	0.585	0.570	0.580	0.548	400,500
2023-08-30	0.590	0.590	0.570	0.570	0.539	280,100
2023-08-29	0.575	0.590	0.575	0.585	0.553	653,700
2023-08-28	0.565	0.575	0.565	0.575	0.543	337,100
2023-08-25	0.565	0.565	0.555	0.565	0.534	139,800
2023-08-24	0.565	0.565	0.555	0.565	0.534	140,100
2023-08-23	0.555	0.565	0.555	0.555	0.524	241,900
2023-08-22	0.575	0.575	0.560	0.570	0.539	211,000
2023-08-21	0.540	0.570	0.540	0.570	0.539	1,022,100

← NewerPage 12 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.