Astino Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	0.455	0.460	0.455	0.460	0.426	35,100
2022-11-14	0.450	0.455	0.450	0.450	0.417	50,200
2022-11-11	0.445	0.450	0.445	0.450	0.417	67,000
2022-11-10	0.445	0.450	0.445	0.445	0.412	72,000
2022-11-09	0.445	0.450	0.440	0.445	0.412	274,400
2022-11-08	0.445	0.450	0.445	0.445	0.412	97,000
2022-11-07	0.455	0.455	0.445	0.445	0.412	27,600
2022-11-04	0.445	0.455	0.445	0.445	0.412	173,700
2022-11-03	0.455	0.455	0.455	0.455	0.422	500
2022-11-02	0.445	0.445	0.445	0.445	0.412	60,400
2022-11-01	0.450	0.455	0.445	0.445	0.412	87,200
2022-10-31	0.450	0.450	0.440	0.450	0.417	195,500
2022-10-28	0.465	0.465	0.445	0.450	0.417	87,500
2022-10-27	0.450	0.450	0.450	0.450	0.417	7,800
2022-10-26	0.450	0.450	0.450	0.450	0.417	28,000
2022-10-25	0.460	0.460	0.450	0.450	0.417	55,000
2022-10-21	0.460	0.460	0.460	0.460	0.426	1,000
2022-10-20	0.460	0.460	0.460	0.460	0.426	20,400
2022-10-19	0.455	0.455	0.455	0.455	0.422	14,500
2022-10-18	0.450	0.460	0.450	0.455	0.422	110,100
2022-10-17	0.450	0.455	0.440	0.450	0.417	135,800
2022-10-14	0.460	0.460	0.450	0.455	0.422	105,100
2022-10-13	0.475	0.475	0.460	0.460	0.426	114,300
2022-10-12	0.460	0.460	0.460	0.460	0.426	27,900
2022-10-11	0.475	0.480	0.470	0.480	0.445	62,600
2022-10-07	0.470	0.475	0.470	0.475	0.440	68,700
2022-10-06	0.470	0.480	0.470	0.480	0.445	18,000
2022-10-05	0.475	0.475	0.475	0.475	0.440	10,000
2022-10-04	0.480	0.485	0.460	0.485	0.450	353,300
2022-10-03	0.485	0.485	0.470	0.475	0.440	330,400
2022-09-30	0.485	0.485	0.485	0.485	0.450	22,900
2022-09-29	0.485	0.495	0.485	0.485	0.450	83,000
2022-09-28	0.480	0.490	0.480	0.485	0.450	95,200
2022-09-27	0.500	0.500	0.485	0.485	0.450	115,100
2022-09-26	0.500	0.500	0.495	0.495	0.459	11,900
2022-09-23	0.500	0.505	0.500	0.500	0.463	27,000
2022-09-22	0.500	0.500	0.500	0.500	0.463	84,300
2022-09-21	0.505	0.505	0.500	0.500	0.463	149,300
2022-09-20	0.505	0.505	0.500	0.500	0.463	13,000
2022-09-19	0.510	0.510	0.500	0.505	0.468	124,300
2022-09-15	0.500	0.510	0.495	0.510	0.473	82,000
2022-09-14	0.490	0.500	0.490	0.500	0.463	53,600
2022-09-13	0.505	0.515	0.495	0.495	0.459	389,100
2022-09-12	0.505	0.510	0.505	0.510	0.473	17,000
2022-09-09	0.505	0.505	0.500	0.505	0.468	33,300
2022-09-08	0.505	0.505	0.500	0.505	0.468	42,600
2022-09-07	0.500	0.505	0.490	0.505	0.468	110,700
2022-09-06	0.490	0.500	0.490	0.500	0.463	148,400
2022-09-05	0.495	0.500	0.490	0.495	0.459	46,300
2022-09-02	0.495	0.520	0.490	0.500	0.463	208,100
2022-09-01	0.495	0.500	0.490	0.500	0.463	263,500
2022-08-30	0.495	0.500	0.495	0.500	0.463	76,700
2022-08-29	0.500	0.500	0.500	0.500	0.463	39,500
2022-08-26	0.505	0.525	0.500	0.500	0.463	349,100
2022-08-25	0.525	0.530	0.510	0.510	0.473	73,800
2022-08-24	0.530	0.530	0.500	0.510	0.473	224,400
2022-08-23	0.530	0.560	0.530	0.535	0.496	516,800
2022-08-22	0.510	0.530	0.510	0.530	0.491	535,400
2022-08-19	0.500	0.510	0.500	0.510	0.473	175,600
2022-08-18	0.505	0.505	0.500	0.500	0.463	32,000

← NewerPage 16 of 20 · 1,163 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.