Skip to main content
logo
ASTEEL Group Berhad (KLSE:ASTEEL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0800
0.00 (0.00%)
At close: Sep 22, 2026

ASTEEL Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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