Astro Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	0.940	0.950	0.940	0.945	0.910	714,300
2022-06-15	0.950	0.950	0.935	0.935	0.900	740,400
2022-06-14	0.935	0.955	0.930	0.950	0.915	1,294,800
2022-06-13	0.940	0.945	0.930	0.945	0.910	3,185,500
2022-06-10	0.965	0.965	0.930	0.945	0.910	3,876,600
2022-06-09	0.970	0.970	0.960	0.960	0.924	1,326,800
2022-06-08	0.970	0.980	0.960	0.970	0.934	2,231,200
2022-06-07	0.980	0.985	0.965	0.970	0.934	901,000
2022-06-03	0.980	0.980	0.970	0.980	0.944	202,800
2022-06-02	0.980	0.985	0.970	0.970	0.934	553,900
2022-06-01	0.965	0.985	0.965	0.975	0.939	204,300
2022-05-31	0.955	0.980	0.955	0.980	0.944	1,794,800
2022-05-30	0.955	0.965	0.950	0.955	0.920	481,100
2022-05-27	0.975	0.975	0.955	0.955	0.920	2,495,300
2022-05-26	0.965	0.980	0.965	0.970	0.934	1,146,700
2022-05-25	0.970	0.980	0.965	0.970	0.934	2,082,200
2022-05-24	0.980	0.985	0.970	0.970	0.934	1,387,000
2022-05-23	0.980	0.985	0.975	0.980	0.944	602,400
2022-05-20	0.975	0.980	0.970	0.980	0.944	911,600
2022-05-19	0.980	0.980	0.970	0.975	0.939	1,138,900
2022-05-18	0.970	0.985	0.970	0.985	0.949	2,408,700
2022-05-17	0.960	0.975	0.960	0.970	0.934	1,327,300
2022-05-13	0.965	0.970	0.960	0.960	0.924	772,700
2022-05-12	0.975	0.980	0.945	0.965	0.929	4,698,500
2022-05-11	0.990	0.990	0.970	0.975	0.939	2,052,600
2022-05-10	0.975	0.990	0.965	0.990	0.953	2,126,100
2022-05-09	0.980	0.990	0.975	0.975	0.939	2,429,400
2022-05-06	0.985	0.985	0.965	0.980	0.944	4,188,500
2022-05-05	1.000	1.000	0.990	0.990	0.953	2,199,800
2022-04-29	0.995	1.000	0.990	1.000	0.963	1,094,500
2022-04-28	0.995	0.995	0.985	0.990	0.953	4,442,200
2022-04-27	1.010	1.010	0.995	0.995	0.958	3,257,700
2022-04-26	1.010	1.030	1.000	1.010	0.973	1,635,300
2022-04-25	1.000	1.010	0.995	1.010	0.973	1,537,800
2022-04-22	0.995	1.000	0.995	1.000	0.963	1,400,500
2022-04-21	1.000	1.010	0.990	1.000	0.963	3,460,100
2022-04-20	1.000	1.010	1.000	1.000	0.963	1,820,600
2022-04-18	1.000	1.010	0.995	1.000	0.963	3,152,200
2022-04-15	1.010	1.010	1.000	1.000	0.963	2,135,400
2022-04-14	1.030	1.030	1.010	1.010	0.973	4,488,800
2022-04-13	1.020	1.040	1.020	1.030	0.977	4,710,900
2022-04-12	1.020	1.030	1.010	1.020	0.968	5,809,800
2022-04-11	1.020	1.030	1.020	1.020	0.968	4,013,600
2022-04-08	1.030	1.040	1.020	1.020	0.968	8,300,900
2022-04-07	1.040	1.050	1.020	1.020	0.968	4,180,800
2022-04-06	1.020	1.050	1.010	1.040	0.987	5,188,200
2022-04-05	1.020	1.030	1.010	1.020	0.968	7,895,200
2022-04-04	1.020	1.030	1.010	1.020	0.968	9,458,300
2022-04-01	1.080	1.080	1.010	1.020	0.968	27,463,301
2022-03-31	1.090	1.100	1.080	1.100	1.044	7,183,000
2022-03-30	1.070	1.100	1.070	1.080	1.025	5,009,500
2022-03-29	1.070	1.080	1.060	1.080	1.025	1,855,200
2022-03-28	1.080	1.090	1.070	1.070	1.015	2,130,900
2022-03-25	1.060	1.080	1.060	1.080	1.025	2,029,600
2022-03-24	1.050	1.070	1.050	1.060	1.006	1,493,100
2022-03-23	1.050	1.070	1.050	1.050	0.996	3,400,000
2022-03-22	1.040	1.060	1.040	1.050	0.996	2,696,400
2022-03-21	1.040	1.050	1.030	1.040	0.987	2,915,400
2022-03-18	1.020	1.040	1.010	1.040	0.987	8,071,500
2022-03-17	1.030	1.040	1.010	1.020	0.968	8,318,200

← NewerPage 19 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.