Astino Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	0.645	0.660	0.640	0.660	0.602	294,200
2022-02-17	0.655	0.655	0.645	0.645	0.588	661,400
2022-02-16	0.650	0.655	0.645	0.655	0.597	410,700
2022-02-15	0.660	0.665	0.655	0.655	0.597	317,600
2022-02-14	0.675	0.675	0.660	0.660	0.602	448,600
2022-02-11	0.680	0.680	0.670	0.670	0.611	404,300
2022-02-10	0.675	0.685	0.675	0.685	0.625	183,500
2022-02-09	0.690	0.690	0.680	0.685	0.625	424,100
2022-02-08	0.685	0.685	0.670	0.680	0.620	598,700
2022-02-07	0.680	0.695	0.680	0.680	0.620	453,100
2022-02-04	0.650	0.675	0.650	0.675	0.616	678,100
2022-02-03	0.650	0.650	0.645	0.650	0.593	146,800
2022-01-31	0.640	0.655	0.635	0.650	0.593	145,600
2022-01-28	0.645	0.650	0.640	0.645	0.588	288,400
2022-01-27	0.640	0.640	0.640	0.640	0.584	185,200
2022-01-26	0.640	0.650	0.640	0.645	0.588	316,300
2022-01-25	0.650	0.650	0.630	0.640	0.584	472,300
2022-01-24	0.655	0.660	0.650	0.655	0.597	156,900
2022-01-21	0.665	0.670	0.655	0.655	0.597	473,100
2022-01-20	0.650	0.670	0.650	0.665	0.607	379,500
2022-01-19	0.670	0.675	0.650	0.650	0.593	1,449,600
2022-01-17	0.690	0.695	0.675	0.685	0.625	454,100
2022-01-14	0.705	0.705	0.685	0.690	0.629	523,900
2022-01-13	0.700	0.710	0.695	0.705	0.643	2,959,500
2022-01-12	0.680	0.700	0.675	0.695	0.634	517,400
2022-01-11	0.695	0.715	0.680	0.680	0.620	1,910,100
2022-01-10	0.680	0.710	0.680	0.695	0.634	3,502,600
2022-01-07	0.675	0.680	0.670	0.680	0.620	372,200
2022-01-06	0.675	0.680	0.670	0.675	0.616	696,100
2022-01-05	0.675	0.685	0.675	0.675	0.616	537,100
2022-01-04	0.690	0.690	0.665	0.675	0.616	730,700
2022-01-03	0.650	0.700	0.650	0.690	0.629	2,450,800
2021-12-31	0.645	0.650	0.635	0.635	0.579	67,700
2021-12-30	0.645	0.650	0.645	0.645	0.588	84,600
2021-12-29	0.650	0.650	0.635	0.640	0.584	110,500
2021-12-28	0.640	0.650	0.635	0.650	0.593	558,100
2021-12-27	0.635	0.640	0.635	0.640	0.584	131,500
2021-12-24	0.625	0.630	0.625	0.625	0.570	83,900
2021-12-23	0.635	0.640	0.625	0.625	0.570	165,300
2021-12-22	0.640	0.640	0.630	0.630	0.575	95,400
2021-12-21	0.630	0.635	0.625	0.635	0.579	131,400
2021-12-20	0.640	0.645	0.630	0.630	0.575	265,800
2021-12-17	0.630	0.635	0.620	0.635	0.579	328,200
2021-12-16	0.615	0.625	0.615	0.620	0.566	233,700
2021-12-15	0.620	0.620	0.615	0.615	0.561	156,500
2021-12-14	0.615	0.625	0.615	0.615	0.561	275,200
2021-12-13	0.620	0.620	0.610	0.615	0.561	185,100
2021-12-10	0.615	0.620	0.615	0.615	0.561	346,800
2021-12-09	0.620	0.620	0.615	0.615	0.561	294,200
2021-12-08	0.620	0.625	0.610	0.615	0.561	116,300
2021-12-07	0.605	0.620	0.605	0.615	0.561	290,300
2021-12-06	0.615	0.615	0.600	0.605	0.552	238,000
2021-12-02	0.610	0.625	0.610	0.615	0.561	461,500
2021-12-01	0.615	0.615	0.600	0.610	0.556	1,607,900
2021-11-30	0.610	0.630	0.610	0.625	0.570	250,800
2021-11-29	0.605	0.620	0.600	0.610	0.556	968,900
2021-11-26	0.650	0.650	0.625	0.625	0.570	851,600
2021-11-25	0.655	0.675	0.645	0.645	0.588	462,800
2021-11-24	0.655	0.670	0.655	0.655	0.597	149,500
2021-11-23	0.685	0.685	0.660	0.660	0.602	347,200

← NewerPage 19 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.