ASM Automation Group Berhad (KLSE:ASM)
Malaysia · Delayed Price · Currency is MYR 0.1450
+0.0050 (3.57%)
At close: May 29, 2026
KLSE:ASM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 83,200 |
| May 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5,700 |
| May 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 32,500 |
| May 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 37,500 |
| May 21, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.90% | 270,700 |
| May 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 15,500 |
| May 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 100 |
| May 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 22,200 |
| May 15, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 2,508,100 |
| May 14, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 44,700 |
| May 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 1,442,000 |
| May 12, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 470,700 |
| May 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 6,400 |
| May 8, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 30,000 |
| May 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 702,000 |
| May 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,600 |
| May 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,200 |
| May 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,052,200 |
| Apr 30, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 136,100 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,000 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 2,097,900 |
| Apr 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 30,000 |
| Apr 24, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 370,300 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 2,277,900 |
| Apr 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 65,000 |
| Apr 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,205,100 |
| Apr 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 2,296,000 |
| Apr 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 101,000 |
| Apr 16, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 2,527,500 |
| Apr 15, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 2,413,400 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 860,500 |
| Apr 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 3,508,700 |
| Apr 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,375,000 |
| Apr 9, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 3.57% | 2,439,900 |
| Apr 8, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | - | 1,000,200 |
| Apr 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,876,700 |
| Apr 6, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 2,551,500 |
| Apr 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,614,900 |
| Apr 1, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 8.00% | 3,791,600 |
| Mar 31, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -13.79% | 8,000 |
| Mar 25, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 16.00% | 145,200 |
| Mar 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.71% | 200 |
| Mar 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 1,200 |
| Mar 13, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 66,500 |
| Mar 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5,400 |
| Mar 11, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 54,600 |
| Mar 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 26,500 |
| Mar 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14% | 2,107,300 |
| Mar 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 300 |
| Mar 4, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 16.67% | 320,700 |