Astro Malaysia Holdings Berhad (KLSE:ASTRO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1500
+0.0050 (3.45%)
At close: Aug 27, 2025

KLSE:ASTRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20250.150.150.150.150.153.45%953,800
Aug 26, 20250.150.150.150.150.15-1,507,200
Aug 25, 20250.150.150.150.150.15-985,300
Aug 22, 20250.150.150.150.150.153.57%4,579,200
Aug 21, 20250.150.150.140.140.14-6.67%9,030,200
Aug 20, 20250.150.150.140.150.153.45%4,459,700
Aug 19, 20250.150.150.140.150.15-6,357,100
Aug 18, 20250.150.150.150.150.15-1,236,200
Aug 15, 20250.150.150.150.150.15-3.33%679,000
Aug 14, 20250.150.150.150.150.153.45%300,800
Aug 13, 20250.150.150.150.150.15-1,390,200
Aug 12, 20250.150.150.150.150.15-3.33%716,500
Aug 11, 20250.150.150.150.150.153.45%659,800
Aug 8, 20250.150.150.150.150.15-3.33%1,807,400
Aug 7, 20250.160.160.150.150.15-2,164,200
Aug 6, 20250.160.160.150.150.15-3.23%919,400
Aug 5, 20250.150.160.150.160.163.33%5,215,500
Aug 4, 20250.140.150.140.150.157.14%4,338,200
Aug 1, 20250.150.150.140.140.14-3.45%707,200
Jul 31, 20250.140.150.140.150.15-3,668,600
Jul 30, 20250.150.150.140.150.15-321,300
Jul 29, 20250.150.150.140.150.15-297,300
Jul 28, 20250.150.150.140.150.15-919,600
Jul 25, 20250.150.150.140.150.15-1,435,100
Jul 24, 20250.150.150.140.150.15-4,791,000
Jul 23, 20250.150.150.140.150.15-1,520,100
Jul 22, 20250.150.150.140.150.15-3,088,800
Jul 21, 20250.150.150.150.150.15-3.33%523,400
Jul 18, 20250.150.150.150.150.15-182,400
Jul 17, 20250.150.150.150.150.153.45%915,200
Jul 16, 20250.150.150.150.150.15-3.33%2,158,300
Jul 15, 20250.150.150.150.150.15-2,707,500
Jul 14, 20250.150.150.150.150.153.45%624,500
Jul 11, 20250.150.150.150.150.15-640,200
Jul 10, 20250.150.150.150.150.15-2,750,600
Jul 9, 20250.150.150.140.150.15-3.33%6,251,700
Jul 8, 20250.150.150.140.150.153.45%4,354,300
Jul 7, 20250.150.150.150.150.15-3.33%512,600
Jul 4, 20250.150.150.150.150.153.45%2,854,400
Jul 3, 20250.150.150.140.150.15-1,432,400
Jul 2, 20250.150.150.140.150.15-3.33%9,711,000
Jul 1, 20250.150.150.150.150.153.45%12,013,700
Jun 30, 20250.150.160.150.150.15-5,497,100
Jun 26, 20250.150.150.140.150.15-11,528,600
Jun 25, 20250.150.160.140.150.15-3.33%14,907,000
Jun 24, 20250.160.160.150.150.15-23,397,200
Jun 23, 20250.160.160.150.150.15-6.25%15,982,000
Jun 20, 20250.180.180.160.160.16-8.57%28,546,200
Jun 19, 20250.180.180.180.180.18-2,518,000
Jun 18, 20250.180.180.180.180.18-2.78%1,909,900