Skip to main content
logo
ASTEEL Group Berhad (KLSE:ASTEEL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0650
0.00 (0.00%)
At close: Jan 27, 2026

ASTEEL Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20260.070.070.070.070.07-56,000
Jan 27, 20260.070.070.070.070.07-315,300
Jan 26, 20260.070.070.070.070.07-25,000
Jan 23, 20260.070.070.070.070.07-300,000
Jan 22, 20260.070.070.070.070.07-100,000
Jan 21, 20260.070.070.070.070.07-10,000
Jan 20, 20260.070.070.070.070.07-12,100
Jan 19, 20260.070.070.070.070.07-7.14%4,300
Jan 16, 20260.070.070.070.070.07-8,000
Jan 14, 20260.070.070.070.070.07-6.67%50,200
Jan 13, 20260.080.080.080.080.08-50,000
Jan 6, 20260.070.080.070.080.087.14%103,600
Jan 2, 20260.070.070.070.070.07-6.67%1,000
Dec 31, 20250.070.080.070.080.0815.38%467,300
Dec 30, 20250.070.070.070.070.07-25,000
Dec 29, 20250.070.070.070.070.07-10,000
Dec 11, 20250.070.070.070.070.07-20,500
Dec 10, 20250.070.070.070.070.07-100,000
Dec 9, 20250.070.070.070.070.07-10,400
Dec 8, 20250.070.070.070.070.07-170,000
Dec 2, 20250.070.070.070.070.07-1,000
Dec 1, 20250.070.070.070.070.07-338,400
Nov 28, 20250.070.070.070.070.07-7.14%258,000
Nov 27, 20250.070.070.070.070.07-400,000
Nov 24, 20250.070.080.070.070.07-311,100
Nov 21, 20250.070.070.070.070.07-6.67%100,000
Nov 20, 20250.080.080.080.080.087.14%111,500
Nov 18, 20250.070.070.070.070.07-75,000
Nov 17, 20250.070.070.070.070.07-31,000
Nov 14, 20250.070.070.070.070.07-6.67%40,000
Nov 13, 20250.070.080.070.080.087.14%2,000
Nov 12, 20250.070.070.070.070.07-7,600
Nov 11, 20250.070.070.070.070.07-210,000
Nov 10, 20250.070.070.070.070.07-100
Nov 7, 20250.070.070.070.070.07-6.67%28,000
Nov 6, 20250.070.080.070.080.08-75,000
Nov 4, 20250.070.080.070.080.08-30,000
Nov 3, 20250.070.080.070.080.08-32,000
Oct 31, 20250.080.080.080.080.08-70,000
Oct 30, 20250.080.080.080.080.08-6.25%297,400
Oct 29, 20250.080.080.080.080.08-49,800
Oct 28, 20250.080.090.080.080.08-5.88%584,200
Oct 27, 20250.070.090.070.090.0930.77%4,148,200
Oct 24, 20250.070.070.070.070.07-13.33%67,600
Oct 22, 20250.080.080.080.080.08-1,700
Oct 21, 20250.080.080.070.080.087.14%20,600
Oct 17, 20250.070.070.070.070.07-53,100
Oct 16, 20250.070.080.070.070.077.69%278,700
Oct 14, 20250.070.080.070.070.07-13.33%211,600
Oct 8, 20250.070.080.070.080.087.14%124,000