Astino Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.610	0.610	0.605	0.610	0.587	24,400
2024-11-05	0.615	0.615	0.610	0.610	0.587	99,300
2024-11-04	0.610	0.620	0.610	0.615	0.592	35,900
2024-11-01	0.625	0.625	0.615	0.620	0.597	19,600
2024-10-30	0.620	0.620	0.620	0.620	0.597	15,000
2024-10-29	0.620	0.625	0.615	0.615	0.592	145,600
2024-10-28	0.625	0.625	0.620	0.620	0.597	248,200
2024-10-25	0.625	0.630	0.625	0.630	0.606	99,500
2024-10-24	0.635	0.635	0.625	0.625	0.602	366,100
2024-10-23	0.630	0.640	0.625	0.640	0.616	211,300
2024-10-22	0.625	0.630	0.625	0.625	0.602	103,500
2024-10-21	0.630	0.635	0.630	0.630	0.606	90,300
2024-10-18	0.630	0.630	0.625	0.625	0.602	104,800
2024-10-17	0.625	0.625	0.625	0.625	0.602	115,400
2024-10-16	0.630	0.635	0.625	0.625	0.602	362,700
2024-10-15	0.625	0.630	0.625	0.625	0.602	85,700
2024-10-14	0.630	0.630	0.625	0.625	0.602	178,100
2024-10-11	0.630	0.635	0.630	0.630	0.606	197,700
2024-10-10	0.620	0.630	0.615	0.630	0.606	237,100
2024-10-09	0.620	0.620	0.615	0.615	0.592	17,400
2024-10-08	0.620	0.620	0.620	0.620	0.597	5,700
2024-10-07	0.620	0.630	0.620	0.625	0.602	245,900
2024-10-04	0.620	0.630	0.620	0.630	0.606	472,000
2024-10-03	0.620	0.620	0.615	0.615	0.592	233,300
2024-10-02	0.620	0.620	0.620	0.620	0.597	230,000
2024-10-01	0.625	0.625	0.620	0.620	0.597	36,500
2024-09-30	0.630	0.630	0.615	0.625	0.602	576,300
2024-09-27	0.625	0.630	0.620	0.630	0.606	203,900
2024-09-26	0.625	0.625	0.620	0.625	0.602	331,100
2024-09-25	0.630	0.630	0.620	0.625	0.602	172,600
2024-09-24	0.625	0.625	0.620	0.625	0.602	319,300
2024-09-23	0.600	0.625	0.600	0.625	0.602	303,300
2024-09-20	0.610	0.610	0.605	0.605	0.582	87,800
2024-09-19	0.600	0.610	0.595	0.610	0.587	204,100
2024-09-18	0.610	0.610	0.595	0.595	0.573	170,300
2024-09-17	0.590	0.595	0.585	0.595	0.573	334,400
2024-09-13	0.595	0.595	0.590	0.590	0.568	188,000
2024-09-12	0.595	0.595	0.590	0.590	0.568	82,900
2024-09-11	0.595	0.595	0.595	0.595	0.573	80,000
2024-09-10	0.600	0.605	0.600	0.605	0.582	21,100
2024-09-09	0.610	0.610	0.590	0.595	0.573	419,700
2024-09-06	0.610	0.610	0.610	0.610	0.587	17,000
2024-09-05	0.620	0.620	0.615	0.615	0.592	120,300
2024-09-04	0.620	0.620	0.615	0.620	0.597	150,600
2024-09-03	0.620	0.620	0.620	0.620	0.597	89,700
2024-09-02	0.610	0.615	0.610	0.615	0.592	8,000
2024-08-30	0.610	0.615	0.610	0.615	0.592	55,000
2024-08-29	0.610	0.615	0.610	0.610	0.587	33,000
2024-08-28	0.615	0.615	0.610	0.610	0.587	210,200
2024-08-27	0.620	0.625	0.620	0.620	0.597	29,000
2024-08-26	0.625	0.630	0.620	0.620	0.597	371,000
2024-08-23	0.630	0.630	0.615	0.620	0.597	99,300
2024-08-22	0.630	0.640	0.630	0.635	0.611	405,600
2024-08-21	0.615	0.625	0.615	0.615	0.592	168,000
2024-08-20	0.620	0.620	0.610	0.615	0.592	56,300
2024-08-19	0.620	0.620	0.615	0.620	0.597	143,000
2024-08-16	0.615	0.620	0.615	0.620	0.597	30,000
2024-08-15	0.600	0.625	0.600	0.625	0.602	365,500
2024-08-14	0.605	0.605	0.605	0.605	0.582	227,000
2024-08-13	0.605	0.605	0.600	0.605	0.582	160,400

← NewerPage 8 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.