Skip to main content
logo
Astro Malaysia Holdings Berhad (KLSE:ASTRO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0800
-0.0050 (-5.88%)
At close: Feb 6, 2026

KLSE:ASTRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20260.090.090.080.080.08-5.88%13,794,300
Feb 5, 20260.090.090.080.090.09-9,416,400
Feb 4, 20260.090.090.080.090.09-9,424,900
Feb 3, 20260.100.100.080.090.09-10.53%23,393,600
Jan 30, 20260.100.100.090.100.105.56%763,800
Jan 29, 20260.100.100.090.090.09-5.26%2,385,900
Jan 28, 20260.100.100.100.100.10-2,926,400
Jan 27, 20260.100.100.090.100.10-2,775,700
Jan 26, 20260.100.100.090.100.10-686,900
Jan 23, 20260.100.100.090.100.10-5.00%6,341,700
Jan 22, 20260.100.100.090.100.10-10,426,700
Jan 21, 20260.100.100.100.100.105.26%790,000
Jan 20, 20260.100.100.100.100.10-5.00%5,175,400
Jan 19, 20260.100.100.100.100.10-2,701,300
Jan 16, 20260.100.110.100.100.10-13,188,700
Jan 15, 20260.110.110.100.100.10-4.76%716,400
Jan 14, 20260.100.110.100.110.115.00%405,700
Jan 13, 20260.100.110.100.100.10-481,700
Jan 12, 20260.100.110.100.100.10-4.76%1,024,800
Jan 9, 20260.110.110.100.110.11-1,926,400
Jan 8, 20260.110.110.100.110.115.00%536,600
Jan 7, 20260.110.110.100.100.10-4.76%3,430,100
Jan 6, 20260.110.110.100.110.11-2,763,300
Jan 5, 20260.110.110.100.110.115.00%750,600
Jan 2, 20260.100.110.100.100.10-67,700
Dec 31, 20250.100.110.100.100.10-4.76%330,800
Dec 30, 20250.110.110.100.110.115.00%410,900
Dec 29, 20250.100.110.100.100.10-960,800
Dec 26, 20250.110.110.100.100.10-4.76%621,700
Dec 24, 20250.100.110.100.110.11-973,800
Dec 23, 20250.100.110.100.110.11-1,693,600
Dec 22, 20250.110.110.100.110.11-1,011,200
Dec 19, 20250.110.110.100.110.11-4,195,000
Dec 18, 20250.110.110.100.110.11-1,865,900
Dec 17, 20250.110.110.100.110.11-4.55%2,851,600
Dec 16, 20250.110.110.100.110.114.76%10,354,200
Dec 15, 20250.110.110.110.110.11-4.55%165,300
Dec 12, 20250.110.110.110.110.11-815,200
Dec 11, 20250.110.120.110.110.1110.00%23,396,200
Dec 10, 20250.100.110.100.100.10-2,713,500
Dec 9, 20250.110.110.100.100.10-4.76%16,858,600
Dec 8, 20250.110.110.110.110.11-4.55%1,274,200
Dec 5, 20250.110.110.110.110.114.76%192,300
Dec 4, 20250.110.110.110.110.11-4.55%2,957,500
Dec 3, 20250.110.110.110.110.11-159,800
Dec 2, 20250.110.110.110.110.114.76%1,059,600
Dec 1, 20250.110.120.110.110.11-2,908,500
Nov 28, 20250.110.110.110.110.11-4.55%1,855,700
Nov 27, 20250.120.120.110.110.11-4.35%9,832,900
Nov 26, 20250.110.120.110.120.124.55%817,600