Astino Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.600	0.610	0.590	0.605	0.582	230,600
2024-08-09	0.590	0.605	0.590	0.595	0.573	302,200
2024-08-08	0.590	0.595	0.585	0.585	0.563	39,000
2024-08-07	0.570	0.600	0.565	0.595	0.573	239,100
2024-08-06	0.570	0.575	0.545	0.570	0.549	352,500
2024-08-05	0.610	0.610	0.555	0.570	0.549	915,600
2024-08-02	0.620	0.620	0.610	0.610	0.587	491,500
2024-08-01	0.620	0.620	0.620	0.620	0.597	116,000
2024-07-31	0.625	0.625	0.620	0.620	0.597	109,000
2024-07-30	0.625	0.630	0.625	0.625	0.602	237,000
2024-07-29	0.625	0.630	0.620	0.620	0.597	200,400
2024-07-26	0.635	0.635	0.620	0.625	0.602	751,300
2024-07-25	0.635	0.640	0.635	0.635	0.611	192,600
2024-07-24	0.640	0.645	0.635	0.635	0.611	140,400
2024-07-23	0.640	0.640	0.635	0.635	0.611	204,600
2024-07-22	0.645	0.645	0.635	0.635	0.611	209,700
2024-07-19	0.645	0.645	0.645	0.645	0.621	265,900
2024-07-18	0.650	0.650	0.635	0.645	0.621	691,700
2024-07-17	0.640	0.650	0.640	0.650	0.626	405,000
2024-07-16	0.635	0.640	0.635	0.635	0.611	222,700
2024-07-15	0.635	0.640	0.630	0.635	0.611	341,100
2024-07-12	0.635	0.635	0.630	0.630	0.606	264,700
2024-07-11	0.630	0.630	0.625	0.625	0.602	378,800
2024-07-10	0.630	0.635	0.625	0.630	0.606	394,900
2024-07-09	0.630	0.635	0.625	0.625	0.602	378,400
2024-07-05	0.635	0.640	0.625	0.630	0.606	377,800
2024-07-04	0.630	0.640	0.630	0.635	0.611	362,200
2024-07-03	0.630	0.635	0.625	0.630	0.606	227,300
2024-07-02	0.615	0.635	0.615	0.620	0.597	373,600
2024-07-01	0.620	0.625	0.605	0.610	0.587	828,600
2024-06-28	0.615	0.630	0.610	0.630	0.606	448,700
2024-06-27	0.635	0.635	0.615	0.615	0.592	111,800
2024-06-26	0.620	0.635	0.620	0.635	0.611	188,200
2024-06-25	0.630	0.630	0.615	0.630	0.606	314,700
2024-06-24	0.635	0.640	0.620	0.630	0.606	304,900
2024-06-21	0.645	0.645	0.625	0.630	0.606	557,900
2024-06-20	0.640	0.650	0.625	0.645	0.621	748,200
2024-06-19	0.670	0.670	0.615	0.645	0.621	1,245,100
2024-06-18	0.670	0.675	0.670	0.675	0.650	574,900
2024-06-14	0.665	0.685	0.660	0.670	0.645	733,800
2024-06-13	0.675	0.675	0.660	0.665	0.640	822,500
2024-06-12	0.690	0.690	0.665	0.675	0.650	1,232,900
2024-06-11	0.695	0.695	0.685	0.690	0.664	983,100
2024-06-10	0.675	0.700	0.670	0.685	0.659	2,230,300
2024-06-07	0.660	0.685	0.660	0.675	0.650	1,583,300
2024-06-06	0.665	0.665	0.660	0.660	0.635	230,700
2024-06-05	0.660	0.685	0.660	0.665	0.640	1,269,700
2024-06-04	0.660	0.665	0.655	0.660	0.635	616,200
2024-05-31	0.655	0.670	0.650	0.660	0.635	1,420,300
2024-05-30	0.640	0.655	0.635	0.655	0.630	1,308,100
2024-05-29	0.635	0.640	0.630	0.640	0.616	752,000
2024-05-28	0.645	0.650	0.630	0.635	0.611	1,052,300
2024-05-27	0.650	0.650	0.635	0.645	0.621	971,600
2024-05-24	0.645	0.645	0.635	0.645	0.621	726,000
2024-05-23	0.660	0.670	0.645	0.645	0.621	1,314,700
2024-05-21	0.655	0.660	0.655	0.660	0.635	448,200
2024-05-20	0.660	0.665	0.650	0.660	0.635	491,400
2024-05-17	0.660	0.670	0.650	0.665	0.640	1,015,800
2024-05-16	0.670	0.675	0.655	0.660	0.635	1,101,500
2024-05-15	0.630	0.670	0.630	0.665	0.640	2,591,800

← NewerPage 9 of 20 · 1,162 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.