Astino Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.595	0.605	0.595	0.600	0.577	123,800
2025-02-06	0.600	0.600	0.595	0.595	0.573	36,900
2025-02-05	0.600	0.605	0.600	0.605	0.582	13,500
2025-02-04	0.600	0.600	0.600	0.600	0.577	20,000
2025-02-03	0.605	0.605	0.600	0.605	0.582	43,100
2025-01-28	0.605	0.605	0.605	0.605	0.582	2,200
2025-01-27	0.610	0.615	0.610	0.615	0.592	137,000
2025-01-24	0.610	0.610	0.610	0.610	0.587	52,000
2025-01-23	0.615	0.615	0.610	0.610	0.587	127,300
2025-01-22	0.615	0.615	0.610	0.610	0.587	65,100
2025-01-21	0.615	0.615	0.615	0.615	0.592	30,000
2025-01-20	0.615	0.615	0.615	0.615	0.592	60,800
2025-01-17	0.615	0.615	0.615	0.615	0.592	28,200
2025-01-16	0.615	0.615	0.615	0.615	0.592	102,000
2025-01-15	0.610	0.615	0.610	0.615	0.592	310,000
2025-01-14	0.610	0.610	0.610	0.610	0.587	37,400
2025-01-13	0.615	0.615	0.610	0.615	0.592	362,500
2025-01-10	0.615	0.620	0.615	0.620	0.597	250,000
2025-01-09	0.615	0.615	0.610	0.610	0.587	155,000
2025-01-08	0.610	0.615	0.610	0.615	0.592	103,600
2025-01-07	0.615	0.620	0.610	0.610	0.587	102,200
2025-01-06	0.615	0.615	0.610	0.615	0.592	37,400
2025-01-03	0.610	0.615	0.610	0.615	0.592	56,300
2025-01-02	0.610	0.610	0.610	0.610	0.587	128,800
2024-12-31	0.610	0.620	0.610	0.610	0.587	238,000
2024-12-30	0.615	0.620	0.610	0.620	0.597	430,100
2024-12-27	0.620	0.625	0.615	0.615	0.592	250,100
2024-12-26	0.615	0.620	0.615	0.620	0.597	55,900
2024-12-24	0.620	0.620	0.615	0.615	0.592	443,200
2024-12-23	0.615	0.620	0.615	0.620	0.597	195,100
2024-12-20	0.615	0.615	0.615	0.615	0.592	55,000
2024-12-19	0.610	0.620	0.610	0.615	0.592	398,500
2024-12-18	0.620	0.620	0.610	0.615	0.592	107,800
2024-12-17	0.615	0.625	0.615	0.625	0.602	170,700
2024-12-16	0.620	0.620	0.615	0.615	0.592	86,200
2024-12-13	0.620	0.620	0.620	0.620	0.597	53,600
2024-12-12	0.620	0.620	0.620	0.620	0.597	28,000
2024-12-11	0.620	0.625	0.620	0.620	0.597	54,900
2024-12-10	0.615	0.620	0.615	0.620	0.597	125,200
2024-12-09	0.620	0.620	0.620	0.620	0.597	42,000
2024-12-06	0.620	0.625	0.620	0.620	0.597	141,400
2024-12-05	0.615	0.615	0.615	0.615	0.592	39,500
2024-12-04	0.615	0.615	0.610	0.615	0.592	239,700
2024-12-03	0.615	0.615	0.610	0.615	0.592	153,300
2024-12-02	0.605	0.615	0.605	0.615	0.592	74,600
2024-11-29	0.610	0.615	0.605	0.615	0.592	14,600
2024-11-28	0.610	0.610	0.605	0.605	0.582	65,800
2024-11-27	0.610	0.620	0.605	0.610	0.587	155,000
2024-11-26	0.610	0.610	0.610	0.610	0.587	700
2024-11-25	0.610	0.620	0.605	0.620	0.597	90,300
2024-11-22	0.610	0.610	0.610	0.610	0.587	8,000
2024-11-21	0.610	0.610	0.610	0.610	0.587	15,500
2024-11-20	0.615	0.620	0.610	0.610	0.587	209,700
2024-11-18	0.625	0.625	0.615	0.615	0.592	40,000
2024-11-15	0.630	0.630	0.620	0.625	0.602	61,300
2024-11-14	0.620	0.625	0.620	0.625	0.602	204,800
2024-11-13	0.615	0.620	0.615	0.620	0.597	514,500
2024-11-12	0.610	0.615	0.605	0.615	0.592	69,900
2024-11-11	0.610	0.615	0.610	0.615	0.592	33,100
2024-11-07	0.610	0.610	0.605	0.610	0.587	88,400

← NewerPage 7 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.