Astro Malaysia Holdings Berhad (KLSE:ASTRO)
Malaysia · Delayed Price · Currency is MYR 0.1000
0.00 (0.00%)
At close: Jan 16, 2026
KLSE:ASTRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 13,188,700 |
| Jan 15, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 716,400 |
| Jan 14, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 405,700 |
| Jan 13, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 481,700 |
| Jan 12, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 1,024,800 |
| Jan 9, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,926,400 |
| Jan 8, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 536,600 |
| Jan 7, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 3,430,100 |
| Jan 6, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 2,763,300 |
| Jan 5, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 750,600 |
| Jan 2, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 67,700 |
| Dec 31, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 330,800 |
| Dec 30, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 410,900 |
| Dec 29, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 960,800 |
| Dec 26, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 621,700 |
| Dec 24, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 973,800 |
| Dec 23, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,693,600 |
| Dec 22, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,011,200 |
| Dec 19, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 4,195,000 |
| Dec 18, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,865,900 |
| Dec 17, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 2,851,600 |
| Dec 16, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 10,354,200 |
| Dec 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 165,300 |
| Dec 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 815,200 |
| Dec 11, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 10.00% | 23,396,200 |
| Dec 10, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 2,713,500 |
| Dec 9, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 16,858,600 |
| Dec 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 1,274,200 |
| Dec 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 192,300 |
| Dec 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 2,957,500 |
| Dec 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 159,800 |
| Dec 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 1,059,600 |
| Dec 1, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 2,908,500 |
| Nov 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 1,855,700 |
| Nov 27, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 9,832,900 |
| Nov 26, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 817,600 |
| Nov 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 11,143,500 |
| Nov 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 738,500 |
| Nov 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 1,016,000 |
| Nov 20, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 8,435,800 |
| Nov 19, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 2,355,100 |
| Nov 18, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 1,324,700 |
| Nov 17, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 2,829,700 |
| Nov 14, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,759,300 |
| Nov 13, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 7,010,000 |
| Nov 12, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,979,700 |
| Nov 11, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 1,800,300 |
| Nov 10, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 3,117,600 |
| Nov 7, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,872,500 |
| Nov 6, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 9,562,800 |