Skip to main content
logo
ASTEEL Group Berhad (KLSE:ASTEEL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1150
-0.0100 (-8.00%)
At close: Nov 3, 2026

ASTEEL Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 20260.130.130.120.120.12-8.00%1,950,600
Nov 2, 20260.120.130.120.130.134.17%4,477,600
Oct 30, 20260.120.130.120.120.12-1,998,700
Oct 29, 20260.130.130.120.120.12-4.00%1,536,200
Oct 28, 20260.120.130.120.130.134.17%803,800
Oct 27, 20260.130.130.120.120.12-688,500
Oct 26, 20260.120.130.120.120.12-2,621,000
Oct 23, 20260.120.120.120.120.124.35%1,642,300
Oct 22, 20260.120.120.120.120.12-4.17%476,600
Oct 21, 20260.110.130.110.120.129.09%9,998,900
Oct 20, 20260.110.110.110.110.114.76%1,365,900
Oct 19, 20260.100.110.090.110.115.00%3,647,400
Oct 16, 20260.100.100.100.100.10-5,072,300
Oct 15, 20260.100.100.090.100.105.26%2,828,100
Oct 14, 20260.100.110.100.100.10-5.00%23,051,400
Oct 13, 20260.100.100.100.100.105.26%256,300
Oct 12, 20260.110.110.100.100.10-9.52%686,200
Oct 9, 20260.110.110.100.110.11-10,847,800
Oct 8, 20260.110.110.100.110.11-4.55%575,100
Oct 7, 20260.110.110.100.110.114.76%2,824,900
Oct 6, 20260.100.120.100.110.1110.53%20,493,800
Oct 5, 20260.100.100.090.100.10-1,123,500
Oct 2, 20260.090.120.090.100.105.56%6,837,200
Oct 1, 20260.090.100.090.090.09-343,300
Sep 30, 20260.100.100.090.090.09-5.26%197,400
Sep 29, 20260.100.100.090.100.10-535,700
Sep 28, 20260.100.100.100.100.10-5.00%502,900
Sep 25, 20260.090.100.090.100.1011.11%1,100,500
Sep 24, 20260.100.100.090.090.09-10.00%242,500
Sep 23, 20260.090.110.090.100.1025.00%5,099,100
Sep 22, 20260.090.090.080.080.08-385,500
Sep 21, 20260.080.080.080.080.08-458,900
Sep 18, 20260.080.090.080.080.08-5.88%413,700
Sep 17, 20260.090.090.080.090.09-5.56%1,542,400
Sep 15, 20260.090.090.090.090.09-389,500
Sep 14, 20260.090.090.090.090.09-384,000
Sep 11, 20260.090.090.090.090.09-345,100
Sep 10, 20260.090.090.090.090.09-519,100
Sep 9, 20260.100.100.090.090.09-5.26%1,379,600
Sep 8, 20260.110.110.090.100.10-9.52%2,928,800
Sep 7, 20260.100.110.100.110.115.00%5,454,400
Sep 4, 20260.120.130.100.100.10-16.67%19,837,600
Sep 3, 20260.090.120.090.120.1233.33%11,865,000
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