Astino Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	0.660	0.675	0.655	0.675	0.616	269,500
2021-11-19	0.665	0.665	0.645	0.655	0.597	785,200
2021-11-18	0.680	0.680	0.670	0.670	0.611	369,700
2021-11-17	0.675	0.685	0.675	0.680	0.620	306,900
2021-11-16	0.680	0.680	0.675	0.675	0.616	280,100
2021-11-15	0.690	0.690	0.675	0.675	0.616	883,900
2021-11-12	0.690	0.695	0.685	0.685	0.625	490,400
2021-11-11	0.700	0.700	0.685	0.685	0.625	783,300
2021-11-10	0.690	0.700	0.690	0.700	0.638	344,200
2021-11-09	0.690	0.695	0.685	0.695	0.634	480,400
2021-11-08	0.700	0.700	0.685	0.685	0.625	749,700
2021-11-05	0.700	0.700	0.690	0.700	0.638	512,200
2021-11-03	0.710	0.710	0.695	0.700	0.638	696,100
2021-11-02	0.690	0.715	0.685	0.705	0.643	1,656,900
2021-11-01	0.715	0.715	0.685	0.690	0.629	673,400
2021-10-29	0.695	0.710	0.695	0.705	0.643	442,700
2021-10-28	0.705	0.710	0.685	0.690	0.629	1,279,600
2021-10-27	0.730	0.740	0.700	0.705	0.643	2,863,900
2021-10-26	0.685	0.720	0.685	0.720	0.657	2,222,000
2021-10-25	0.680	0.690	0.680	0.685	0.625	478,900
2021-10-22	0.695	0.695	0.685	0.685	0.625	801,900
2021-10-21	0.690	0.700	0.690	0.690	0.629	650,000
2021-10-20	0.710	0.715	0.695	0.695	0.634	1,102,000
2021-10-18	0.715	0.720	0.705	0.710	0.648	568,200
2021-10-15	0.710	0.715	0.705	0.705	0.643	481,500
2021-10-14	0.705	0.715	0.700	0.705	0.643	1,197,700

← NewerPage 20 of 20 · 1,166 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.