Astro Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	1.010	1.030	1.000	1.020	0.968	8,186,100
2022-03-15	1.010	1.020	1.000	1.010	0.958	2,668,200
2022-03-14	1.010	1.030	1.000	1.010	0.958	6,053,800
2022-03-11	1.010	1.020	0.995	1.000	0.949	4,801,100
2022-03-10	1.000	1.020	0.995	1.010	0.958	2,403,500
2022-03-09	0.995	1.010	0.990	0.995	0.944	2,224,600
2022-03-08	1.000	1.010	0.980	0.995	0.944	2,717,200
2022-03-07	1.020	1.020	0.990	1.010	0.958	5,987,100
2022-03-04	1.020	1.030	1.000	1.020	0.968	4,523,700
2022-03-03	0.995	1.030	0.990	1.030	0.977	4,589,400
2022-03-02	0.990	0.995	0.990	0.995	0.944	2,591,400
2022-03-01	0.995	1.000	0.990	0.990	0.939	2,974,700
2022-02-28	1.000	1.000	0.990	0.990	0.939	1,716,900
2022-02-25	0.990	1.000	0.985	0.995	0.944	884,900
2022-02-24	0.985	1.000	0.970	1.000	0.949	5,005,900
2022-02-23	0.990	1.000	0.985	0.990	0.939	4,541,100
2022-02-22	0.990	1.000	0.990	0.990	0.939	2,657,500
2022-02-21	0.985	0.995	0.980	0.990	0.939	3,426,000
2022-02-18	0.965	0.990	0.965	0.980	0.930	3,379,600
2022-02-17	0.970	0.975	0.965	0.965	0.916	2,093,900
2022-02-16	0.980	0.980	0.965	0.970	0.920	2,212,900
2022-02-15	0.970	0.980	0.970	0.975	0.925	1,028,400
2022-02-14	0.975	0.980	0.965	0.970	0.920	1,298,500
2022-02-11	0.970	0.980	0.965	0.975	0.925	808,900
2022-02-10	0.975	0.975	0.960	0.965	0.916	900,100
2022-02-09	0.975	0.980	0.960	0.975	0.925	1,041,500
2022-02-08	0.965	0.970	0.955	0.970	0.920	631,700
2022-02-07	0.965	0.965	0.950	0.960	0.911	3,346,200
2022-02-04	0.955	0.970	0.955	0.965	0.916	1,238,700
2022-02-03	0.960	0.960	0.950	0.950	0.902	500,800
2022-01-31	0.965	0.965	0.955	0.960	0.911	191,500
2022-01-28	0.955	0.965	0.955	0.965	0.916	184,700
2022-01-27	0.955	0.960	0.950	0.960	0.911	625,200
2022-01-26	0.960	0.965	0.945	0.955	0.906	2,172,100
2022-01-25	0.970	0.970	0.960	0.965	0.916	383,800
2022-01-24	0.970	0.970	0.960	0.970	0.920	807,600
2022-01-21	0.970	0.980	0.965	0.970	0.920	1,107,500
2022-01-20	0.980	0.980	0.970	0.970	0.920	2,190,300
2022-01-19	0.985	0.985	0.975	0.980	0.930	1,041,100
2022-01-17	0.990	0.990	0.985	0.985	0.935	722,300
2022-01-14	0.985	0.990	0.980	0.990	0.939	802,900
2022-01-13	0.995	0.995	0.980	0.990	0.939	2,202,200
2022-01-12	0.985	0.995	0.980	0.995	0.944	1,315,700
2022-01-11	0.995	0.995	0.980	0.990	0.939	2,391,000
2022-01-10	1.000	1.000	0.985	0.995	0.944	1,943,200
2022-01-07	0.980	1.010	0.975	0.995	0.944	4,084,800
2022-01-06	0.960	0.985	0.960	0.975	0.925	2,611,800
2022-01-05	0.960	0.965	0.950	0.960	0.911	723,700
2022-01-04	0.950	0.960	0.950	0.960	0.911	1,330,000
2022-01-03	0.950	0.965	0.945	0.950	0.902	2,077,400
2021-12-31	0.965	0.965	0.950	0.950	0.902	2,912,000
2021-12-30	0.945	0.965	0.945	0.960	0.911	964,800
2021-12-29	0.955	0.955	0.945	0.950	0.902	417,400
2021-12-28	0.955	0.960	0.945	0.950	0.902	2,689,800
2021-12-27	0.945	0.955	0.945	0.950	0.902	881,100
2021-12-24	0.950	0.965	0.945	0.945	0.897	1,660,700
2021-12-23	0.960	0.970	0.950	0.960	0.911	2,084,400
2021-12-22	0.975	0.980	0.965	0.970	0.906	1,582,800
2021-12-21	0.970	0.985	0.960	0.975	0.911	1,029,800
2021-12-20	0.975	0.980	0.960	0.965	0.902	2,127,400

← NewerPage 20 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.