Skip to main content
logo
ASTEEL Group Berhad (KLSE:ASTEEL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0900
0.00 (0.00%)
At close: Sep 2, 2026

ASTEEL Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20260.090.090.090.090.09-1,264,100
Sep 1, 20260.090.100.090.090.09-5,787,800
Aug 28, 20260.090.090.090.090.095.88%1,228,000
Aug 27, 20260.090.090.080.090.09-1,501,000
Aug 26, 20260.080.100.080.090.0913.33%16,892,400
Aug 24, 20260.080.080.080.080.08-161,700
Aug 21, 20260.080.080.080.080.08-33,000
Aug 20, 20260.080.080.080.080.08-175,200
Aug 19, 20260.080.080.080.080.08-200,000
Aug 18, 20260.070.080.070.080.08-408,800
Aug 17, 20260.080.080.080.080.08-764,500
Aug 14, 20260.080.080.080.080.08-6.25%639,700
Aug 13, 20260.070.080.070.080.0814.29%939,800
Aug 12, 20260.070.080.070.070.07-6.67%3,085,000
Aug 11, 20260.080.080.070.080.08-115,000
Aug 10, 20260.070.080.070.080.0815.38%276,400
Aug 7, 20260.070.070.070.070.07-7.14%140,000
Aug 6, 20260.070.070.070.070.0716.67%2,338,700
Aug 4, 20260.070.070.060.060.06-7.69%40,000
Aug 3, 20260.060.070.060.070.07-129,500
Jul 31, 20260.060.070.060.070.078.33%177,000
Jul 30, 20260.060.060.060.060.06-7.69%39,800
Jul 29, 20260.060.070.060.070.07-95,600
Jul 28, 20260.070.070.070.070.07-30,000
Jul 27, 20260.060.070.060.070.07-192,400
Jul 24, 20260.070.070.070.070.07-80,000
Jul 23, 20260.070.070.070.070.07-297,600
Jul 22, 20260.070.070.070.070.078.33%50,000
Jul 21, 20260.060.060.060.060.06-7.69%26,300
Jul 17, 20260.070.070.070.070.07-20,100
Jul 16, 20260.070.070.070.070.078.33%10,000
Jul 15, 20260.060.060.060.060.06-170,000
Jul 14, 20260.060.060.060.060.06-7.69%3,800
Jul 10, 20260.070.070.070.070.078.33%15,300
Jul 8, 20260.060.060.060.060.06-225,000
Jul 7, 20260.060.060.060.060.069.09%40,500
Jul 2, 20260.060.060.060.060.06-8.33%1,000
Jul 1, 20260.060.070.060.060.06-983,600
Jun 30, 20260.060.070.060.060.06-1,310,000
Jun 26, 20260.060.060.060.060.06-100,000
Jun 25, 20260.060.060.060.060.06-10,000
Jun 24, 20260.060.060.060.060.06-168,000
Jun 19, 20260.060.060.060.060.06-100,000
Jun 18, 20260.060.060.060.060.06-228,600
Jun 16, 20260.060.060.060.060.06-116,400
Jun 15, 20260.060.060.060.060.069.09%400,000
Jun 12, 20260.060.060.060.060.06-8.33%86,200
Jun 10, 20260.060.060.060.060.06-7.69%100,000
Jun 8, 20260.070.070.070.070.07-200
May 28, 20260.060.070.060.070.0718.18%216,100