Astino Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	0.590	0.595	0.580	0.580	0.538	376,500
2022-05-19	0.580	0.580	0.580	0.580	0.538	54,100
2022-05-18	0.585	0.595	0.580	0.580	0.538	241,800
2022-05-17	0.575	0.600	0.575	0.585	0.542	80,100
2022-05-13	0.580	0.585	0.570	0.580	0.538	700,700
2022-05-12	0.600	0.600	0.590	0.590	0.547	389,300
2022-05-11	0.590	0.610	0.590	0.600	0.556	563,100
2022-05-10	0.600	0.605	0.590	0.590	0.547	676,800
2022-05-09	0.615	0.615	0.605	0.605	0.561	209,500
2022-05-06	0.615	0.620	0.615	0.615	0.570	66,500
2022-05-05	0.620	0.630	0.620	0.625	0.579	247,000
2022-04-29	0.625	0.630	0.620	0.620	0.575	337,700
2022-04-28	0.615	0.625	0.615	0.620	0.575	249,600
2022-04-27	0.610	0.615	0.610	0.610	0.565	132,800
2022-04-26	0.620	0.620	0.615	0.615	0.570	183,300
2022-04-25	0.635	0.635	0.615	0.615	0.570	379,300
2022-04-22	0.630	0.630	0.625	0.625	0.579	92,500
2022-04-21	0.640	0.640	0.630	0.630	0.584	178,200
2022-04-20	0.630	0.645	0.630	0.640	0.593	261,400
2022-04-18	0.630	0.635	0.625	0.630	0.584	90,600
2022-04-15	0.630	0.630	0.630	0.630	0.584	125,900
2022-04-14	0.630	0.635	0.630	0.635	0.589	266,400
2022-04-13	0.630	0.630	0.625	0.630	0.584	265,300
2022-04-12	0.630	0.630	0.620	0.630	0.584	105,100
2022-04-11	0.625	0.635	0.620	0.630	0.584	278,500
2022-04-08	0.630	0.635	0.615	0.615	0.570	341,700
2022-04-07	0.625	0.630	0.620	0.620	0.575	84,900
2022-04-06	0.630	0.630	0.625	0.625	0.579	96,700
2022-04-05	0.625	0.635	0.625	0.630	0.584	105,900
2022-04-04	0.615	0.635	0.615	0.635	0.589	214,700
2022-04-01	0.620	0.625	0.615	0.615	0.570	304,000
2022-03-31	0.620	0.620	0.615	0.620	0.575	234,500
2022-03-30	0.620	0.625	0.620	0.620	0.575	170,600
2022-03-29	0.620	0.625	0.620	0.625	0.579	102,200
2022-03-28	0.630	0.630	0.620	0.620	0.575	807,900
2022-03-25	0.650	0.655	0.645	0.650	0.602	70,800
2022-03-24	0.655	0.660	0.655	0.655	0.607	128,800
2022-03-23	0.645	0.660	0.640	0.660	0.612	185,300
2022-03-22	0.645	0.650	0.640	0.640	0.593	101,300
2022-03-21	0.645	0.650	0.635	0.640	0.593	174,000
2022-03-18	0.625	0.645	0.625	0.645	0.598	151,400
2022-03-17	0.620	0.630	0.620	0.630	0.584	95,300
2022-03-16	0.620	0.630	0.620	0.630	0.584	171,000
2022-03-15	0.625	0.625	0.620	0.620	0.575	196,200
2022-03-14	0.625	0.635	0.620	0.625	0.579	382,300
2022-03-11	0.630	0.630	0.625	0.625	0.579	229,900
2022-03-10	0.635	0.635	0.630	0.630	0.584	82,800
2022-03-09	0.620	0.635	0.620	0.635	0.589	201,900
2022-03-08	0.640	0.645	0.615	0.630	0.575	594,200
2022-03-07	0.670	0.670	0.640	0.640	0.584	708,300
2022-03-04	0.660	0.680	0.650	0.660	0.602	942,000
2022-03-03	0.650	0.660	0.645	0.650	0.593	266,000
2022-03-02	0.670	0.670	0.645	0.650	0.593	278,800
2022-03-01	0.650	0.655	0.645	0.650	0.593	373,700
2022-02-28	0.650	0.660	0.650	0.655	0.597	73,500
2022-02-25	0.640	0.665	0.635	0.660	0.602	348,400
2022-02-24	0.665	0.670	0.640	0.645	0.588	1,135,900
2022-02-23	0.675	0.685	0.665	0.665	0.607	285,600
2022-02-22	0.670	0.690	0.665	0.675	0.616	1,243,100
2022-02-21	0.660	0.670	0.660	0.665	0.607	567,900

← NewerPage 18 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.