Astino Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.525	0.525	0.515	0.525	0.487	117,200
2023-02-17	0.525	0.525	0.525	0.525	0.487	24,300
2023-02-16	0.520	0.520	0.520	0.520	0.482	14,000
2023-02-15	0.535	0.535	0.525	0.525	0.487	32,000
2023-02-14	0.510	0.535	0.510	0.525	0.487	248,000
2023-02-13	0.505	0.510	0.505	0.505	0.468	24,100
2023-02-10	0.510	0.520	0.505	0.505	0.468	209,400
2023-02-09	0.515	0.515	0.515	0.515	0.477	10,700
2023-02-08	0.515	0.520	0.505	0.520	0.482	178,000
2023-02-07	0.525	0.525	0.520	0.520	0.482	262,100
2023-02-03	0.530	0.530	0.525	0.525	0.487	133,600
2023-02-02	0.535	0.535	0.520	0.525	0.487	299,800
2023-01-31	0.525	0.530	0.525	0.530	0.491	65,000
2023-01-30	0.525	0.535	0.525	0.535	0.496	201,300
2023-01-27	0.520	0.530	0.520	0.530	0.491	254,500
2023-01-26	0.530	0.530	0.525	0.530	0.491	71,200
2023-01-25	0.510	0.530	0.510	0.530	0.491	129,500
2023-01-20	0.515	0.525	0.510	0.525	0.487	96,000
2023-01-19	0.520	0.520	0.515	0.515	0.477	46,100
2023-01-18	0.535	0.535	0.530	0.530	0.491	21,500
2023-01-17	0.525	0.530	0.520	0.520	0.482	133,400
2023-01-16	0.515	0.525	0.515	0.525	0.487	207,500
2023-01-13	0.505	0.515	0.505	0.510	0.473	219,000
2023-01-12	0.505	0.510	0.490	0.505	0.468	196,600
2023-01-11	0.500	0.510	0.500	0.510	0.473	90,900
2023-01-10	0.495	0.505	0.495	0.505	0.468	136,800
2023-01-09	0.485	0.495	0.485	0.495	0.459	115,900
2023-01-06	0.480	0.485	0.470	0.485	0.450	218,600
2023-01-05	0.475	0.475	0.475	0.475	0.440	1,800
2023-01-04	0.485	0.485	0.475	0.475	0.440	55,600
2023-01-03	0.475	0.475	0.475	0.475	0.440	3,000
2022-12-28	0.475	0.475	0.470	0.470	0.436	39,300
2022-12-27	0.495	0.495	0.470	0.470	0.436	183,800
2022-12-23	0.490	0.490	0.490	0.490	0.454	9,000
2022-12-22	0.485	0.485	0.485	0.485	0.450	4,000
2022-12-21	0.490	0.490	0.485	0.485	0.450	51,000
2022-12-20	0.500	0.500	0.490	0.490	0.454	25,500
2022-12-19	0.495	0.495	0.485	0.490	0.454	26,400
2022-12-16	0.495	0.495	0.495	0.495	0.459	5,000
2022-12-15	0.500	0.500	0.500	0.500	0.463	89,100
2022-12-14	0.500	0.500	0.495	0.495	0.459	46,500
2022-12-13	0.500	0.500	0.500	0.500	0.463	45,000
2022-12-12	0.500	0.500	0.495	0.495	0.459	29,000
2022-12-09	0.500	0.510	0.495	0.495	0.459	34,300
2022-12-08	0.495	0.500	0.495	0.495	0.459	106,900
2022-12-07	0.500	0.500	0.500	0.500	0.463	75,700
2022-12-06	0.500	0.500	0.495	0.500	0.463	115,400
2022-12-05	0.490	0.500	0.490	0.495	0.459	49,000
2022-12-02	0.495	0.495	0.495	0.495	0.459	56,900
2022-12-01	0.485	0.495	0.470	0.495	0.459	83,600
2022-11-30	0.520	0.520	0.500	0.500	0.463	76,800
2022-11-29	0.520	0.520	0.520	0.520	0.482	53,500
2022-11-25	0.480	0.520	0.480	0.520	0.482	172,600
2022-11-24	0.460	0.480	0.460	0.480	0.445	43,900
2022-11-23	0.460	0.460	0.460	0.460	0.426	150,400
2022-11-22	0.460	0.470	0.460	0.465	0.431	76,500
2022-11-21	0.485	0.485	0.460	0.480	0.445	39,000
2022-11-17	0.490	0.500	0.490	0.490	0.454	294,200
2022-11-16	0.465	0.495	0.465	0.485	0.450	349,500
2022-11-15	0.455	0.460	0.455	0.460	0.426	35,100

← NewerPage 15 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.