Astino Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-04	0.540	0.540	0.540	0.540	0.529	5,000
2025-05-30	0.540	0.540	0.540	0.540	0.529	12,000
2025-05-29	0.540	0.540	0.530	0.530	0.520	70,000
2025-05-28	0.540	0.540	0.540	0.540	0.529	20,000
2025-05-27	0.545	0.545	0.545	0.545	0.534	3,100
2025-05-26	0.545	0.545	0.540	0.540	0.529	11,100
2025-05-23	0.540	0.550	0.540	0.550	0.539	36,300
2025-05-22	0.540	0.540	0.540	0.540	0.529	41,800
2025-05-16	0.535	0.540	0.535	0.535	0.525	52,000
2025-05-15	0.535	0.540	0.535	0.540	0.529	1,800
2025-05-14	0.540	0.540	0.535	0.535	0.525	34,900
2025-05-13	0.540	0.565	0.540	0.565	0.554	15,300
2025-05-09	0.530	0.535	0.530	0.535	0.525	13,000
2025-05-08	0.530	0.530	0.530	0.530	0.520	55,000
2025-05-07	0.535	0.535	0.520	0.525	0.515	18,400
2025-04-30	0.535	0.535	0.535	0.535	0.525	7,300
2025-04-29	0.530	0.535	0.530	0.535	0.525	9,300
2025-04-28	0.525	0.530	0.525	0.530	0.520	7,900
2025-04-24	0.525	0.530	0.525	0.530	0.520	30,000
2025-04-21	0.525	0.525	0.525	0.525	0.515	24,100
2025-04-18	0.520	0.530	0.520	0.530	0.520	4,000
2025-04-17	0.515	0.525	0.515	0.525	0.515	41,700
2025-04-16	0.520	0.520	0.520	0.520	0.510	7,300
2025-04-15	0.500	0.505	0.500	0.505	0.495	11,900
2025-04-14	0.500	0.500	0.495	0.495	0.485	78,900
2025-04-11	0.490	0.500	0.490	0.500	0.490	521,500
2025-04-10	0.505	0.515	0.500	0.505	0.495	32,000
2025-04-09	0.500	0.500	0.490	0.495	0.485	257,900
2025-04-08	0.495	0.515	0.495	0.515	0.505	67,300
2025-04-07	0.520	0.520	0.495	0.500	0.490	483,600
2025-04-04	0.520	0.525	0.520	0.520	0.510	46,000
2025-04-03	0.520	0.525	0.520	0.525	0.515	63,000
2025-04-02	0.520	0.520	0.515	0.520	0.510	64,000
2025-03-28	0.555	0.555	0.525	0.525	0.515	1,900
2025-03-27	0.530	0.555	0.530	0.555	0.544	68,000
2025-03-26	0.530	0.530	0.530	0.530	0.520	5,000
2025-03-20	0.540	0.540	0.540	0.540	0.529	2,000
2025-03-19	0.545	0.545	0.545	0.545	0.534	2,000
2025-03-17	0.540	0.540	0.540	0.540	0.529	1,500
2025-03-12	0.530	0.540	0.530	0.540	0.529	100,000
2025-03-11	0.530	0.530	0.530	0.530	0.520	107,200
2025-03-10	0.545	0.545	0.535	0.535	0.525	83,400
2025-03-07	0.540	0.545	0.540	0.545	0.534	20,200
2025-03-06	0.540	0.540	0.540	0.540	0.529	2,000
2025-03-05	0.540	0.545	0.530	0.545	0.525	283,000
2025-03-04	0.540	0.545	0.530	0.530	0.510	348,900
2025-03-03	0.540	0.540	0.540	0.540	0.520	24,500
2025-02-28	0.550	0.570	0.535	0.560	0.539	162,000
2025-02-27	0.550	0.570	0.550	0.570	0.549	54,400
2025-02-26	0.560	0.570	0.560	0.560	0.539	116,500
2025-02-25	0.560	0.570	0.560	0.560	0.539	170,000
2025-02-24	0.560	0.570	0.550	0.560	0.539	124,600
2025-02-21	0.575	0.575	0.560	0.560	0.539	42,000
2025-02-20	0.575	0.580	0.575	0.580	0.558	55,000
2025-02-18	0.580	0.585	0.575	0.585	0.563	65,000
2025-02-17	0.600	0.600	0.585	0.585	0.563	148,500
2025-02-14	0.595	0.600	0.595	0.595	0.573	11,000
2025-02-13	0.595	0.600	0.595	0.600	0.577	32,900
2025-02-12	0.595	0.600	0.590	0.595	0.573	41,100
2025-02-10	0.600	0.600	0.595	0.595	0.573	35,300

← NewerPage 6 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.