Astino Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	0.500	0.505	0.500	0.505	0.468	56,600
2022-08-16	0.500	0.500	0.500	0.500	0.463	205,900
2022-08-15	0.500	0.500	0.495	0.500	0.463	111,000
2022-08-12	0.500	0.500	0.500	0.500	0.463	103,000
2022-08-11	0.505	0.505	0.505	0.505	0.468	16,200
2022-08-10	0.500	0.500	0.500	0.500	0.463	10,000
2022-08-09	0.500	0.500	0.500	0.500	0.463	91,000
2022-08-08	0.500	0.500	0.500	0.500	0.463	36,900
2022-08-05	0.510	0.510	0.495	0.505	0.468	137,100
2022-08-04	0.500	0.505	0.495	0.505	0.468	50,000
2022-08-03	0.500	0.500	0.500	0.500	0.463	4,500
2022-08-02	0.495	0.505	0.495	0.495	0.459	45,100
2022-08-01	0.500	0.505	0.490	0.495	0.459	177,100
2022-07-29	0.500	0.500	0.500	0.500	0.463	32,800
2022-07-28	0.495	0.495	0.490	0.490	0.454	27,500
2022-07-27	0.495	0.495	0.490	0.490	0.454	32,400
2022-07-26	0.485	0.490	0.485	0.490	0.454	34,900
2022-07-25	0.495	0.495	0.490	0.490	0.454	94,200
2022-07-22	0.500	0.500	0.495	0.495	0.459	203,000
2022-07-21	0.490	0.500	0.490	0.500	0.463	70,300
2022-07-20	0.485	0.495	0.485	0.490	0.454	126,800
2022-07-19	0.485	0.485	0.480	0.485	0.450	118,300
2022-07-18	0.495	0.495	0.480	0.485	0.450	280,300
2022-07-15	0.500	0.500	0.490	0.490	0.454	24,500
2022-07-14	0.505	0.505	0.490	0.490	0.454	45,600
2022-07-13	0.490	0.500	0.490	0.490	0.454	40,000
2022-07-12	0.495	0.505	0.495	0.505	0.468	37,000
2022-07-08	0.500	0.500	0.495	0.495	0.459	63,200
2022-07-07	0.500	0.500	0.495	0.495	0.459	68,100
2022-07-06	0.505	0.505	0.500	0.500	0.463	67,800
2022-07-04	0.510	0.510	0.505	0.505	0.468	62,100
2022-07-01	0.505	0.510	0.505	0.505	0.468	39,700
2022-06-30	0.520	0.520	0.510	0.510	0.473	14,400
2022-06-29	0.515	0.520	0.510	0.510	0.473	151,000
2022-06-28	0.510	0.520	0.510	0.515	0.477	43,500
2022-06-27	0.540	0.540	0.510	0.510	0.473	27,200
2022-06-24	0.510	0.515	0.500	0.515	0.477	133,100
2022-06-23	0.510	0.510	0.510	0.510	0.473	32,400
2022-06-22	0.500	0.500	0.500	0.500	0.463	1,000
2022-06-21	0.510	0.520	0.510	0.520	0.482	44,800
2022-06-20	0.525	0.525	0.510	0.510	0.473	14,400
2022-06-17	0.545	0.545	0.500	0.500	0.463	144,000
2022-06-16	0.520	0.525	0.520	0.525	0.487	54,700
2022-06-15	0.530	0.530	0.520	0.530	0.491	115,200
2022-06-14	0.520	0.550	0.520	0.550	0.510	175,800
2022-06-13	0.560	0.560	0.520	0.530	0.491	223,900
2022-06-10	0.570	0.575	0.570	0.570	0.528	58,500
2022-06-09	0.570	0.570	0.570	0.570	0.528	69,400
2022-06-08	0.570	0.570	0.565	0.570	0.528	109,200
2022-06-07	0.580	0.595	0.570	0.570	0.528	177,100
2022-06-03	0.575	0.575	0.570	0.570	0.528	109,500
2022-06-02	0.570	0.580	0.565	0.570	0.528	16,700
2022-06-01	0.575	0.575	0.570	0.570	0.528	85,000
2022-05-31	0.560	0.570	0.560	0.570	0.528	199,400
2022-05-30	0.570	0.570	0.565	0.570	0.528	206,600
2022-05-27	0.570	0.580	0.570	0.580	0.538	87,700
2022-05-26	0.575	0.580	0.575	0.575	0.533	160,000
2022-05-25	0.575	0.575	0.570	0.570	0.528	45,000
2022-05-24	0.580	0.580	0.575	0.580	0.538	502,400
2022-05-23	0.585	0.585	0.580	0.585	0.542	114,800

← NewerPage 17 of 20 · 1,166 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.