Astino Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.530	0.535	0.530	0.530	0.501	335,500
2023-08-17	0.530	0.530	0.530	0.530	0.501	98,000
2023-08-16	0.530	0.535	0.530	0.535	0.506	117,200
2023-08-15	0.530	0.535	0.525	0.535	0.506	79,000
2023-08-14	0.530	0.530	0.530	0.530	0.501	89,700
2023-08-11	0.530	0.540	0.530	0.535	0.506	261,500
2023-08-10	0.525	0.525	0.520	0.520	0.491	30,000
2023-08-09	0.530	0.535	0.525	0.525	0.496	134,300
2023-08-08	0.510	0.530	0.510	0.525	0.496	236,200
2023-08-07	0.500	0.500	0.500	0.500	0.473	300
2023-08-04	0.500	0.530	0.500	0.510	0.482	144,700
2023-08-03	0.505	0.505	0.500	0.500	0.473	291,000
2023-08-02	0.525	0.525	0.510	0.510	0.482	334,300
2023-08-01	0.525	0.525	0.525	0.525	0.496	2,000
2023-07-31	0.535	0.535	0.535	0.535	0.506	14,900
2023-07-28	0.535	0.535	0.530	0.535	0.506	42,800
2023-07-27	0.520	0.535	0.520	0.535	0.506	178,000
2023-07-26	0.520	0.520	0.515	0.520	0.491	141,400
2023-07-25	0.520	0.520	0.515	0.515	0.487	105,100
2023-07-24	0.520	0.520	0.510	0.515	0.487	50,600
2023-07-21	0.515	0.520	0.505	0.520	0.491	96,900
2023-07-20	0.510	0.520	0.510	0.515	0.487	25,900
2023-07-18	0.510	0.510	0.500	0.505	0.477	197,700
2023-07-17	0.505	0.515	0.505	0.510	0.482	156,300
2023-07-14	0.500	0.510	0.495	0.510	0.482	213,700
2023-07-13	0.505	0.505	0.495	0.500	0.473	15,600
2023-07-12	0.500	0.505	0.500	0.500	0.473	47,000
2023-07-11	0.495	0.495	0.495	0.495	0.468	141,900
2023-07-10	0.495	0.500	0.495	0.500	0.473	36,400
2023-07-07	0.495	0.500	0.495	0.500	0.473	123,100
2023-07-06	0.500	0.500	0.490	0.500	0.473	21,500
2023-07-04	0.500	0.500	0.500	0.500	0.473	99,000
2023-07-03	0.495	0.510	0.495	0.500	0.473	25,900
2023-06-28	0.500	0.510	0.500	0.500	0.473	254,800
2023-06-27	0.495	0.510	0.495	0.495	0.468	70,900
2023-06-26	0.510	0.510	0.490	0.495	0.468	127,100
2023-06-23	0.500	0.500	0.490	0.500	0.473	225,400
2023-06-22	0.500	0.500	0.500	0.500	0.473	131,200
2023-06-21	0.490	0.500	0.490	0.500	0.473	71,300
2023-06-20	0.490	0.495	0.490	0.495	0.468	17,200
2023-06-19	0.500	0.500	0.490	0.500	0.473	267,700
2023-06-16	0.500	0.510	0.500	0.510	0.482	133,100
2023-06-15	0.500	0.505	0.500	0.500	0.473	41,700
2023-06-14	0.500	0.500	0.500	0.500	0.473	39,500
2023-06-13	0.490	0.505	0.490	0.495	0.468	65,100
2023-06-12	0.500	0.500	0.500	0.500	0.473	20,000
2023-06-09	0.510	0.510	0.500	0.500	0.473	115,000
2023-06-08	0.485	0.510	0.485	0.510	0.482	229,200
2023-06-07	0.485	0.490	0.485	0.490	0.463	33,900
2023-06-06	0.490	0.490	0.490	0.490	0.463	47,300
2023-06-02	0.480	0.490	0.480	0.490	0.463	48,600
2023-06-01	0.480	0.480	0.480	0.480	0.454	20,200
2023-05-31	0.480	0.490	0.480	0.490	0.463	49,000
2023-05-30	0.485	0.485	0.485	0.485	0.458	700
2023-05-29	0.490	0.490	0.490	0.490	0.463	78,900
2023-05-26	0.480	0.490	0.480	0.490	0.463	65,000
2023-05-25	0.490	0.490	0.490	0.490	0.463	155,000
2023-05-24	0.480	0.480	0.480	0.480	0.454	12,400
2023-05-23	0.490	0.490	0.480	0.480	0.454	38,500
2023-05-22	0.495	0.495	0.490	0.490	0.463	70,700

← NewerPage 13 of 20 · 1,162 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.