Astro Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	0.700	0.720	0.700	0.715	0.704	916,800
2022-12-09	0.700	0.705	0.695	0.700	0.689	1,399,700
2022-12-08	0.710	0.710	0.695	0.695	0.684	1,721,800
2022-12-07	0.705	0.710	0.700	0.710	0.699	980,900
2022-12-06	0.715	0.730	0.700	0.700	0.689	1,695,100
2022-12-05	0.720	0.735	0.710	0.715	0.704	2,554,900
2022-12-02	0.730	0.730	0.700	0.720	0.709	2,159,100
2022-12-01	0.735	0.735	0.710	0.720	0.709	3,121,200
2022-11-30	0.685	0.735	0.680	0.735	0.723	4,867,400
2022-11-29	0.685	0.695	0.680	0.685	0.674	1,770,200
2022-11-25	0.685	0.690	0.675	0.685	0.674	960,500
2022-11-24	0.670	0.690	0.670	0.680	0.669	4,856,800
2022-11-23	0.665	0.670	0.660	0.670	0.660	1,175,100
2022-11-22	0.655	0.665	0.650	0.660	0.650	776,200
2022-11-21	0.655	0.660	0.650	0.655	0.645	1,538,900
2022-11-17	0.660	0.665	0.655	0.660	0.650	943,000
2022-11-16	0.655	0.660	0.650	0.660	0.650	1,092,800
2022-11-15	0.650	0.665	0.650	0.650	0.640	2,196,200
2022-11-14	0.650	0.660	0.650	0.650	0.640	2,817,800
2022-11-11	0.650	0.665	0.650	0.650	0.640	3,957,700
2022-11-10	0.650	0.650	0.645	0.645	0.635	1,991,800
2022-11-09	0.645	0.660	0.645	0.650	0.640	946,700
2022-11-08	0.650	0.650	0.645	0.645	0.635	1,559,300
2022-11-07	0.660	0.665	0.640	0.645	0.635	4,625,400
2022-11-04	0.660	0.665	0.650	0.660	0.650	719,300
2022-11-03	0.665	0.665	0.650	0.650	0.640	3,499,900
2022-11-02	0.680	0.680	0.665	0.665	0.655	1,773,100
2022-11-01	0.680	0.680	0.670	0.670	0.660	1,841,000
2022-10-31	0.675	0.685	0.670	0.675	0.664	689,000
2022-10-28	0.680	0.690	0.670	0.670	0.660	1,343,300
2022-10-27	0.670	0.685	0.670	0.680	0.669	1,368,300
2022-10-26	0.645	0.675	0.645	0.665	0.655	1,669,800
2022-10-25	0.670	0.670	0.645	0.650	0.640	8,029,500
2022-10-21	0.665	0.680	0.660	0.665	0.655	5,634,500
2022-10-20	0.685	0.695	0.665	0.665	0.655	20,069,100
2022-10-19	0.700	0.710	0.675	0.680	0.669	3,328,900
2022-10-18	0.660	0.705	0.660	0.700	0.689	4,930,100
2022-10-17	0.665	0.670	0.655	0.655	0.645	3,350,000
2022-10-14	0.665	0.675	0.660	0.665	0.655	2,557,100
2022-10-13	0.675	0.675	0.655	0.655	0.645	9,034,900
2022-10-12	0.705	0.705	0.670	0.670	0.660	6,300,800
2022-10-11	0.730	0.730	0.705	0.705	0.694	2,944,500
2022-10-07	0.740	0.745	0.730	0.735	0.714	1,392,400
2022-10-06	0.745	0.750	0.730	0.730	0.709	4,576,500
2022-10-05	0.775	0.785	0.735	0.740	0.719	5,288,200
2022-10-04	0.780	0.790	0.775	0.775	0.752	587,200
2022-10-03	0.765	0.780	0.755	0.780	0.757	1,356,500
2022-09-30	0.765	0.765	0.750	0.765	0.743	15,329,300
2022-09-29	0.795	0.805	0.770	0.770	0.748	6,037,600
2022-09-28	0.800	0.805	0.785	0.795	0.772	2,327,400
2022-09-27	0.820	0.825	0.795	0.800	0.777	7,954,900
2022-09-26	0.835	0.840	0.830	0.830	0.806	2,281,100
2022-09-23	0.840	0.845	0.835	0.835	0.811	1,077,400
2022-09-22	0.835	0.840	0.835	0.835	0.811	1,294,000
2022-09-21	0.840	0.845	0.835	0.835	0.811	2,173,500
2022-09-20	0.835	0.845	0.835	0.835	0.811	3,278,900
2022-09-19	0.840	0.845	0.835	0.835	0.811	2,198,000
2022-09-15	0.845	0.860	0.845	0.850	0.825	3,401,500
2022-09-14	0.845	0.850	0.840	0.840	0.816	1,148,900
2022-09-13	0.860	0.860	0.845	0.845	0.820	1,048,300

← NewerPage 17 of 21 · 1,244 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.