Astro Malaysia Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	0.950	0.985	0.950	0.985	0.920	3,741,700
2021-12-16	0.950	0.960	0.945	0.950	0.888	1,694,800
2021-12-15	0.950	0.955	0.945	0.950	0.888	2,498,100
2021-12-14	0.970	0.970	0.950	0.950	0.888	2,829,100
2021-12-13	0.970	0.975	0.960	0.970	0.906	1,845,200
2021-12-10	0.965	0.975	0.955	0.970	0.906	3,014,800
2021-12-09	0.950	0.965	0.945	0.965	0.902	1,551,200
2021-12-08	0.950	0.955	0.945	0.945	0.883	968,000
2021-12-07	0.950	0.955	0.945	0.945	0.883	1,200,700
2021-12-06	0.945	0.955	0.945	0.950	0.888	2,886,600
2021-12-02	0.950	0.950	0.940	0.945	0.883	2,528,200
2021-12-01	0.950	0.955	0.945	0.955	0.892	987,900
2021-11-30	0.945	0.960	0.940	0.960	0.897	3,132,300
2021-11-29	0.945	0.950	0.935	0.950	0.888	1,922,000
2021-11-26	0.955	0.960	0.945	0.950	0.888	1,962,500
2021-11-25	0.950	0.960	0.945	0.955	0.892	1,431,500
2021-11-24	0.950	0.955	0.945	0.945	0.883	2,435,400
2021-11-23	0.950	0.960	0.945	0.945	0.883	7,137,900
2021-11-22	0.945	0.970	0.935	0.950	0.888	5,401,900
2021-11-19	0.960	0.960	0.940	0.945	0.883	4,238,000
2021-11-18	0.980	0.980	0.960	0.965	0.902	2,799,900
2021-11-17	0.950	0.985	0.950	0.985	0.920	7,834,700
2021-11-16	0.970	0.975	0.945	0.950	0.888	6,824,200
2021-11-15	0.950	0.970	0.945	0.970	0.906	7,066,500
2021-11-12	0.950	0.955	0.945	0.950	0.888	4,769,700
2021-11-11	0.950	0.950	0.940	0.950	0.888	2,437,000
2021-11-10	0.955	0.955	0.940	0.950	0.888	4,680,500
2021-11-09	0.970	0.975	0.950	0.950	0.888	3,909,200
2021-11-08	0.980	0.980	0.970	0.970	0.906	1,521,800
2021-11-05	0.995	0.995	0.975	0.980	0.916	2,890,400
2021-11-03	0.990	0.995	0.980	0.985	0.920	1,906,300
2021-11-02	0.990	1.000	0.985	0.985	0.920	6,056,500
2021-11-01	0.990	0.995	0.985	0.985	0.920	6,337,400
2021-10-29	1.000	1.000	0.995	0.995	0.930	1,848,500
2021-10-28	1.000	1.000	0.990	0.990	0.925	2,623,200
2021-10-27	0.995	1.000	0.995	1.000	0.934	1,432,500
2021-10-26	0.995	1.010	0.990	0.990	0.925	4,348,400
2021-10-25	1.000	1.010	0.995	0.995	0.930	3,317,100
2021-10-22	0.995	1.010	0.995	0.995	0.930	5,399,100
2021-10-21	1.020	1.030	0.985	0.985	0.920	7,703,500
2021-10-20	1.030	1.030	1.020	1.020	0.953	3,229,200
2021-10-18	1.030	1.040	1.020	1.030	0.962	2,694,300
2021-10-15	1.040	1.050	1.020	1.030	0.962	2,702,000
2021-10-14	1.030	1.040	1.020	1.040	0.972	1,175,700

← NewerPage 21 of 21 · 1,244 trading days

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.