Astino Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.515	0.520	0.515	0.520	0.510	69,300
2026-01-26	0.525	0.525	0.520	0.525	0.515	20,300
2026-01-23	0.515	0.525	0.515	0.515	0.505	136,700
2026-01-22	0.515	0.520	0.515	0.515	0.505	55,100
2026-01-20	0.520	0.520	0.510	0.510	0.500	53,800
2026-01-19	0.515	0.530	0.515	0.525	0.515	128,600
2026-01-16	0.520	0.535	0.520	0.520	0.510	98,300
2026-01-15	0.520	0.520	0.520	0.520	0.510	2,000
2026-01-13	0.520	0.530	0.510	0.530	0.520	78,900
2026-01-12	0.530	0.535	0.525	0.535	0.525	40,200
2026-01-09	0.525	0.525	0.525	0.525	0.515	7,100
2026-01-08	0.525	0.525	0.525	0.525	0.515	204,700
2026-01-07	0.525	0.525	0.525	0.525	0.515	60,000
2026-01-06	0.525	0.525	0.525	0.525	0.515	10,100
2026-01-05	0.525	0.525	0.510	0.525	0.515	117,700
2026-01-02	0.515	0.515	0.515	0.515	0.505	5,000
2025-12-30	0.510	0.510	0.510	0.510	0.500	1,800
2025-12-26	0.520	0.520	0.520	0.520	0.510	10,700
2025-12-24	0.530	0.530	0.520	0.520	0.510	20,400
2025-12-23	0.510	0.510	0.510	0.510	0.500	3,700
2025-12-19	0.510	0.510	0.510	0.510	0.500	10,000
2025-12-18	0.510	0.510	0.510	0.510	0.500	20,000
2025-12-17	0.510	0.510	0.510	0.510	0.500	91,500
2025-12-16	0.515	0.515	0.510	0.515	0.505	105,600
2025-12-15	0.515	0.515	0.515	0.515	0.505	31,200
2025-12-11	0.525	0.530	0.525	0.530	0.520	3,600
2025-12-10	0.520	0.530	0.520	0.530	0.520	7,700
2025-12-08	0.520	0.520	0.520	0.520	0.510	84,300
2025-12-05	0.510	0.510	0.510	0.510	0.500	183,600
2025-12-03	0.510	0.530	0.510	0.530	0.520	22,600
2025-12-02	0.520	0.520	0.520	0.520	0.510	18,000
2025-11-28	0.510	0.520	0.510	0.520	0.510	140,000
2025-11-26	0.510	0.510	0.510	0.510	0.500	5,000
2025-11-25	0.510	0.510	0.510	0.510	0.500	11,000
2025-11-21	0.515	0.515	0.510	0.510	0.500	47,200
2025-11-18	0.515	0.520	0.510	0.510	0.500	34,000
2025-11-17	0.510	0.510	0.510	0.510	0.500	10,000
2025-11-14	0.510	0.510	0.505	0.505	0.495	9,100
2025-11-13	0.510	0.510	0.510	0.510	0.500	5,000
2025-11-10	0.525	0.525	0.525	0.525	0.515	5,000
2025-11-07	0.515	0.520	0.515	0.515	0.505	32,000
2025-11-05	0.515	0.515	0.515	0.515	0.505	4,500
2025-11-04	0.520	0.530	0.520	0.530	0.520	34,300
2025-11-03	0.515	0.515	0.515	0.515	0.505	200
2025-10-31	0.525	0.530	0.515	0.515	0.505	31,000
2025-10-30	0.520	0.520	0.520	0.520	0.510	7,800
2025-10-29	0.520	0.520	0.520	0.520	0.510	9,800
2025-10-27	0.520	0.520	0.510	0.515	0.505	64,900
2025-10-24	0.525	0.525	0.520	0.520	0.510	65,000
2025-10-23	0.525	0.525	0.520	0.520	0.510	39,000
2025-10-22	0.520	0.530	0.520	0.520	0.510	24,900
2025-10-21	0.525	0.525	0.520	0.520	0.510	30,500
2025-10-17	0.525	0.525	0.525	0.525	0.515	2,500
2025-10-16	0.520	0.520	0.520	0.520	0.510	25,600
2025-10-15	0.520	0.525	0.515	0.525	0.515	40,100
2025-10-14	0.520	0.520	0.510	0.515	0.505	100,300
2025-10-13	0.525	0.525	0.525	0.525	0.515	12,000
2025-10-09	0.520	0.535	0.520	0.535	0.525	95,000
2025-10-07	0.520	0.520	0.520	0.520	0.510	22,800
2025-10-03	0.530	0.530	0.530	0.530	0.520	48,700

← NewerPage 4 of 20 · 1,164 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.