Astro Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	0.700	0.720	0.675	0.690	0.687	15,846,700
2023-03-13	0.680	0.715	0.660	0.695	0.692	37,581,199
2023-03-10	0.660	0.700	0.650	0.690	0.687	40,664,301
2023-03-09	0.755	0.755	0.660	0.670	0.667	64,805,301
2023-03-08	0.605	0.745	0.600	0.730	0.727	72,044,203
2023-03-07	0.605	0.610	0.600	0.610	0.607	2,934,300
2023-03-06	0.605	0.605	0.595	0.600	0.598	5,131,500
2023-03-03	0.605	0.610	0.595	0.600	0.598	8,554,700
2023-03-02	0.615	0.615	0.600	0.605	0.602	4,167,400
2023-03-01	0.605	0.615	0.595	0.610	0.607	9,865,300
2023-02-28	0.615	0.615	0.595	0.600	0.598	5,849,500
2023-02-27	0.615	0.620	0.605	0.615	0.612	5,778,100
2023-02-24	0.605	0.620	0.600	0.615	0.612	11,201,400
2023-02-23	0.595	0.605	0.590	0.605	0.602	5,815,300
2023-02-22	0.590	0.600	0.590	0.595	0.593	2,204,200
2023-02-21	0.605	0.605	0.590	0.595	0.593	9,200,800
2023-02-20	0.605	0.610	0.595	0.605	0.602	6,248,500
2023-02-17	0.610	0.610	0.600	0.605	0.602	1,761,300
2023-02-16	0.610	0.610	0.595	0.605	0.602	9,576,100
2023-02-15	0.610	0.615	0.605	0.605	0.602	4,470,000
2023-02-14	0.605	0.625	0.600	0.610	0.607	13,621,200
2023-02-13	0.600	0.610	0.595	0.605	0.602	5,285,100
2023-02-10	0.595	0.605	0.595	0.600	0.598	5,795,100
2023-02-09	0.590	0.595	0.575	0.595	0.593	5,146,400
2023-02-08	0.590	0.595	0.585	0.590	0.588	3,596,000
2023-02-07	0.595	0.600	0.590	0.590	0.588	4,618,900
2023-02-03	0.600	0.605	0.590	0.595	0.593	10,100,100
2023-02-02	0.615	0.620	0.600	0.605	0.602	15,675,800
2023-01-31	0.625	0.630	0.610	0.615	0.612	11,626,200
2023-01-30	0.615	0.630	0.610	0.625	0.622	10,242,600
2023-01-27	0.620	0.620	0.610	0.610	0.607	10,646,500
2023-01-26	0.615	0.620	0.610	0.615	0.612	8,656,300
2023-01-25	0.610	0.620	0.610	0.610	0.607	1,536,000
2023-01-20	0.610	0.615	0.605	0.605	0.602	3,559,100
2023-01-19	0.610	0.615	0.605	0.605	0.602	2,090,000
2023-01-18	0.615	0.620	0.605	0.610	0.607	3,809,900
2023-01-17	0.620	0.630	0.615	0.620	0.617	4,948,800
2023-01-16	0.615	0.640	0.615	0.620	0.617	10,938,100
2023-01-13	0.605	0.620	0.600	0.610	0.607	8,284,000
2023-01-12	0.595	0.605	0.595	0.605	0.602	6,006,800
2023-01-11	0.600	0.605	0.595	0.595	0.593	12,311,100
2023-01-10	0.600	0.605	0.595	0.600	0.598	10,910,500
2023-01-09	0.595	0.610	0.595	0.600	0.598	11,384,000
2023-01-06	0.600	0.610	0.595	0.600	0.598	4,844,600
2023-01-05	0.615	0.625	0.595	0.600	0.598	11,426,800
2023-01-04	0.645	0.645	0.605	0.615	0.612	11,793,100
2023-01-03	0.645	0.645	0.635	0.645	0.642	584,800
2022-12-30	0.645	0.650	0.625	0.650	0.647	18,244,900
2022-12-29	0.645	0.650	0.645	0.650	0.640	1,604,400
2022-12-28	0.650	0.650	0.640	0.645	0.635	3,300,100
2022-12-27	0.655	0.655	0.645	0.650	0.640	2,079,100
2022-12-23	0.650	0.650	0.645	0.650	0.640	2,275,700
2022-12-22	0.655	0.660	0.645	0.655	0.645	5,907,700
2022-12-21	0.675	0.675	0.655	0.655	0.645	3,964,500
2022-12-20	0.670	0.675	0.660	0.670	0.660	1,623,100
2022-12-19	0.675	0.675	0.660	0.670	0.660	1,969,700
2022-12-16	0.685	0.685	0.645	0.685	0.674	15,207,500
2022-12-15	0.715	0.715	0.705	0.710	0.699	1,346,500
2022-12-14	0.720	0.725	0.705	0.715	0.704	4,031,800
2022-12-13	0.715	0.730	0.715	0.720	0.709	4,947,000

← NewerPage 16 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-04	0.0025 MYR
2022-12-30	0.0075 MYR
2022-10-11	0.0100 MYR
2022-07-06	0.0125 MYR
2022-04-14	0.0150 MYR
2021-12-23	0.0150 MYR
2021-10-05	0.0150 MYR
2021-07-08	0.0250 MYR
2021-04-08	0.0150 MYR
2020-12-17	0.0150 MYR
2020-09-30	0.0150 MYR
2020-07-02	0.0100 MYR
2020-04-08	0.0150 MYR
2019-12-18	0.0200 MYR
2019-09-27	0.0200 MYR
2019-07-09	0.0200 MYR
2019-04-08	0.0150 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.