Astro Malaysia Holdings Berhad (KLSE:ASTRO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1400
-0.0050 (-3.45%)
At close: Aug 1, 2025

KLSE:ASTRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 17, 20250.180.180.180.180.18-1,268,800
Jun 16, 20250.180.180.180.180.18-2,433,800
Jun 13, 20250.190.190.180.180.18-5.26%13,494,600
Jun 12, 20250.190.200.190.190.19-1,709,300
Jun 11, 20250.190.200.190.190.19-8,339,700
Jun 10, 20250.200.200.190.190.19-5.00%9,654,600
Jun 9, 20250.200.210.200.200.202.56%11,530,800
Jun 6, 20250.200.200.200.200.20-2.50%3,008,800
Jun 5, 20250.200.200.190.200.202.56%9,650,700
Jun 4, 20250.200.200.190.200.20-4,829,600
Jun 3, 20250.190.200.190.200.202.63%3,693,600
May 30, 20250.200.210.190.190.19-7.32%12,022,000
May 29, 20250.200.220.200.210.21-8,649,300
May 28, 20250.200.210.200.210.21-8,801,500
May 27, 20250.210.220.200.210.21-16,430,000
May 26, 20250.200.210.200.210.212.50%5,134,800
May 23, 20250.190.210.190.200.208.11%30,043,700
May 22, 20250.180.200.180.190.192.78%7,616,100