Astino Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-03	0.530	0.530	0.530	0.530	0.520	48,700
2025-10-02	0.535	0.535	0.535	0.535	0.525	40,000
2025-10-01	0.530	0.535	0.530	0.535	0.525	35,000
2025-09-30	0.525	0.530	0.525	0.530	0.520	63,000
2025-09-29	0.530	0.530	0.520	0.530	0.520	110,900
2025-09-26	0.510	0.510	0.510	0.510	0.500	10,000
2025-09-25	0.515	0.515	0.515	0.515	0.505	483,300
2025-09-24	0.520	0.520	0.520	0.520	0.510	50,000
2025-09-23	0.520	0.520	0.520	0.520	0.510	5,300
2025-09-19	0.520	0.520	0.520	0.520	0.510	70,200
2025-09-18	0.530	0.530	0.515	0.515	0.505	9,600
2025-09-17	0.510	0.530	0.510	0.530	0.520	140,800
2025-09-12	0.520	0.520	0.510	0.510	0.500	41,100
2025-09-11	0.515	0.515	0.510	0.515	0.505	276,300
2025-09-09	0.515	0.515	0.515	0.515	0.505	22,500
2025-09-03	0.515	0.515	0.515	0.515	0.505	23,600
2025-08-29	0.515	0.515	0.515	0.515	0.505	4,200
2025-08-28	0.520	0.520	0.520	0.520	0.510	13,200
2025-08-27	0.520	0.520	0.515	0.515	0.505	9,100
2025-08-26	0.530	0.530	0.530	0.530	0.520	23,300
2025-08-25	0.530	0.530	0.530	0.530	0.520	88,700
2025-08-21	0.515	0.515	0.515	0.515	0.505	18,100
2025-08-20	0.515	0.515	0.510	0.510	0.500	67,500
2025-08-18	0.515	0.515	0.515	0.515	0.505	1,800
2025-08-14	0.505	0.505	0.505	0.505	0.495	1,000
2025-08-12	0.520	0.525	0.520	0.525	0.515	38,600
2025-08-11	0.515	0.525	0.515	0.525	0.515	14,300
2025-08-08	0.515	0.515	0.515	0.515	0.505	2,500
2025-08-04	0.545	0.545	0.545	0.545	0.534	1,000
2025-07-31	0.540	0.545	0.540	0.545	0.534	11,000
2025-07-30	0.540	0.540	0.540	0.540	0.529	1,800
2025-07-29	0.550	0.550	0.540	0.540	0.529	43,500
2025-07-28	0.555	0.555	0.545	0.550	0.539	34,100
2025-07-25	0.545	0.545	0.545	0.545	0.534	18,400
2025-07-24	0.555	0.560	0.555	0.555	0.544	22,000
2025-07-23	0.545	0.555	0.545	0.555	0.544	143,500
2025-07-22	0.545	0.550	0.545	0.550	0.539	84,200
2025-07-21	0.535	0.545	0.535	0.545	0.534	73,700
2025-07-15	0.540	0.540	0.540	0.540	0.529	23,000
2025-07-11	0.540	0.540	0.540	0.540	0.529	45,000
2025-07-10	0.540	0.550	0.540	0.550	0.539	26,100
2025-07-09	0.540	0.540	0.535	0.535	0.525	60,000
2025-07-08	0.540	0.540	0.540	0.540	0.529	20,000
2025-07-02	0.540	0.550	0.540	0.550	0.539	105,200
2025-07-01	0.540	0.540	0.540	0.540	0.529	16,300
2025-06-30	0.545	0.545	0.540	0.540	0.529	20,000
2025-06-26	0.540	0.540	0.540	0.540	0.529	191,300
2025-06-25	0.545	0.545	0.540	0.540	0.529	19,100
2025-06-24	0.535	0.535	0.535	0.535	0.525	34,000
2025-06-23	0.530	0.535	0.530	0.535	0.525	207,200
2025-06-19	0.540	0.540	0.535	0.535	0.525	142,000
2025-06-18	0.540	0.540	0.540	0.540	0.529	5,000
2025-06-17	0.545	0.545	0.540	0.540	0.529	51,500
2025-06-16	0.550	0.550	0.545	0.545	0.534	227,000
2025-06-13	0.550	0.550	0.540	0.545	0.534	182,800
2025-06-12	0.525	0.545	0.525	0.545	0.534	70,200
2025-06-10	0.530	0.545	0.530	0.545	0.534	50,000
2025-06-09	0.530	0.530	0.530	0.530	0.520	50,000
2025-06-06	0.525	0.525	0.525	0.525	0.515	24,000
2025-06-05	0.540	0.540	0.525	0.525	0.515	7,200

← NewerPage 5 of 20 · 1,165 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.