Astro Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	0.850	0.860	0.845	0.850	0.825	1,135,400
2022-09-09	0.870	0.870	0.845	0.850	0.825	1,864,700
2022-09-08	0.850	0.865	0.845	0.860	0.835	2,563,000
2022-09-07	0.855	0.865	0.840	0.845	0.820	1,641,100
2022-09-06	0.850	0.875	0.850	0.860	0.835	1,412,800
2022-09-05	0.840	0.850	0.835	0.850	0.825	1,096,100
2022-09-02	0.845	0.845	0.840	0.840	0.816	623,000
2022-09-01	0.835	0.850	0.835	0.845	0.820	3,120,800
2022-08-30	0.845	0.845	0.835	0.835	0.811	1,390,400
2022-08-29	0.845	0.850	0.835	0.845	0.820	3,930,800
2022-08-26	0.855	0.860	0.845	0.850	0.825	1,348,900
2022-08-25	0.845	0.855	0.840	0.855	0.830	3,697,900
2022-08-24	0.835	0.850	0.835	0.845	0.820	3,265,500
2022-08-23	0.835	0.840	0.830	0.835	0.811	4,079,400
2022-08-22	0.840	0.845	0.835	0.835	0.811	981,800
2022-08-19	0.840	0.850	0.835	0.840	0.816	1,072,500
2022-08-18	0.835	0.850	0.835	0.840	0.816	3,673,300
2022-08-17	0.855	0.860	0.830	0.835	0.811	3,279,300
2022-08-16	0.860	0.870	0.855	0.855	0.830	2,770,000
2022-08-15	0.875	0.875	0.860	0.860	0.835	1,771,100
2022-08-12	0.875	0.880	0.865	0.875	0.850	2,689,700
2022-08-11	0.885	0.890	0.875	0.875	0.850	1,524,700
2022-08-10	0.890	0.890	0.880	0.880	0.854	1,039,100
2022-08-09	0.890	0.890	0.880	0.890	0.864	2,517,500
2022-08-08	0.890	0.900	0.885	0.890	0.864	1,751,200
2022-08-05	0.895	0.900	0.890	0.890	0.864	618,000
2022-08-04	0.890	0.895	0.885	0.890	0.864	1,152,400
2022-08-03	0.885	0.895	0.885	0.885	0.859	1,822,200
2022-08-02	0.895	0.900	0.885	0.885	0.859	1,291,800
2022-08-01	0.895	0.900	0.895	0.895	0.869	1,061,400
2022-07-29	0.900	0.905	0.895	0.895	0.869	782,500
2022-07-28	0.890	0.900	0.890	0.895	0.869	1,561,700
2022-07-27	0.895	0.900	0.885	0.885	0.859	1,056,000
2022-07-26	0.885	0.895	0.880	0.895	0.869	620,100
2022-07-25	0.895	0.895	0.885	0.885	0.859	2,947,200
2022-07-22	0.905	0.905	0.890	0.890	0.864	3,578,900
2022-07-21	0.900	0.905	0.890	0.905	0.879	1,534,300
2022-07-20	0.895	0.900	0.895	0.900	0.874	947,800
2022-07-19	0.885	0.900	0.885	0.885	0.859	1,389,200
2022-07-18	0.885	0.890	0.880	0.885	0.859	479,800
2022-07-15	0.900	0.900	0.880	0.890	0.864	2,187,100
2022-07-14	0.905	0.905	0.895	0.895	0.869	1,430,500
2022-07-13	0.915	0.915	0.895	0.900	0.874	1,125,300
2022-07-12	0.895	0.915	0.885	0.915	0.888	1,660,800
2022-07-08	0.895	0.900	0.890	0.890	0.864	947,000
2022-07-07	0.905	0.905	0.900	0.900	0.874	1,024,000
2022-07-06	0.905	0.910	0.900	0.905	0.879	1,057,500
2022-07-05	0.915	0.920	0.910	0.915	0.881	605,700
2022-07-04	0.915	0.920	0.910	0.910	0.876	793,800
2022-07-01	0.905	0.920	0.900	0.910	0.876	975,700
2022-06-30	0.910	0.920	0.905	0.905	0.871	1,620,300
2022-06-29	0.910	0.915	0.910	0.910	0.876	782,800
2022-06-28	0.920	0.920	0.910	0.910	0.876	1,010,700
2022-06-27	0.925	0.925	0.915	0.915	0.881	632,100
2022-06-24	0.925	0.930	0.920	0.920	0.886	754,100
2022-06-23	0.920	0.925	0.915	0.925	0.891	1,188,700
2022-06-22	0.930	0.930	0.920	0.920	0.886	3,604,400
2022-06-21	0.935	0.945	0.935	0.940	0.905	1,261,500
2022-06-20	0.940	0.945	0.935	0.935	0.900	623,300
2022-06-17	0.940	0.945	0.935	0.940	0.905	1,056,600

← NewerPage 18 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.