Skip to main content
logo
Astro Malaysia Holdings Berhad (KLSE:ASTRO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0700
+0.0050 (7.69%)
At close: Apr 29, 2026

KLSE:ASTRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.070.080.070.070.077.69%22,093,500
Apr 28, 20260.070.070.070.070.07-7.14%1,037,900
Apr 27, 20260.070.070.060.070.07-47,487,700
Apr 24, 20260.070.070.070.070.07-13,658,200
Apr 23, 20260.070.080.070.070.07-7,859,800
Apr 22, 20260.080.080.070.070.07-6.67%22,967,100
Apr 21, 20260.070.080.070.080.0815.38%54,691,500
Apr 20, 20260.070.070.070.070.07-18,129,900
Apr 17, 20260.070.070.060.070.07-12,751,000
Apr 16, 20260.070.070.060.070.07-7.14%42,412,000
Apr 15, 20260.070.080.070.070.07-27,116,200
Apr 14, 20260.070.080.070.070.07-7,029,100
Apr 13, 20260.070.080.070.070.07-17,483,600
Apr 10, 20260.080.080.070.070.07-6.67%1,234,400
Apr 9, 20260.080.080.070.080.08-351,800
Apr 8, 20260.080.080.070.080.08-1,487,500
Apr 7, 20260.080.080.070.080.08-40,716,100
Apr 6, 20260.080.080.070.080.08-6,731,800
Apr 3, 20260.080.080.070.080.08-6,439,700
Apr 2, 20260.080.080.070.080.08-3,399,900
Apr 1, 20260.070.080.070.080.087.14%3,245,100
Mar 31, 20260.070.080.070.070.07-1,716,700
Mar 30, 20260.080.080.070.070.07-6.67%3,019,500
Mar 27, 20260.080.080.080.080.08-6.25%9,802,800
Mar 26, 20260.080.090.080.080.08-17,037,700
Mar 25, 20260.080.090.070.080.086.67%8,109,900
Mar 24, 20260.080.080.070.080.08-3,812,300
Mar 19, 20260.080.080.070.080.08-14,166,100
Mar 18, 20260.080.080.070.080.08-1,778,800
Mar 17, 20260.070.080.070.080.087.14%889,800
Mar 16, 20260.080.080.070.070.07-1,289,700
Mar 13, 20260.070.080.070.070.07-13,920,900
Mar 12, 20260.070.070.070.070.077.69%3,699,900
Mar 11, 20260.070.070.070.070.07-7.14%4,241,400
Mar 10, 20260.070.070.070.070.077.69%5,046,700
Mar 9, 20260.070.070.070.070.07-7.14%17,632,900
Mar 6, 20260.080.080.070.070.07-13,546,300
Mar 5, 20260.080.080.070.070.07-18,385,100
Mar 4, 20260.070.080.070.070.07-23,903,600
Mar 3, 20260.080.080.070.070.07-6.67%22,166,500
Mar 2, 20260.080.080.080.080.08-6.25%13,073,000
Feb 27, 20260.080.080.080.080.08-5.88%13,987,200
Feb 26, 20260.080.090.080.090.0913.33%37,400,000
Feb 25, 20260.090.090.080.080.08-16.67%64,451,300
Feb 24, 20260.090.100.090.090.095.88%24,626,900
Feb 23, 20260.110.110.090.090.09-15.00%75,355,200
Feb 20, 20260.080.110.080.100.1033.33%127,228,400
Feb 19, 20260.080.080.070.080.08-21,065,800
Feb 16, 20260.080.080.080.080.08-5,688,900
Feb 13, 20260.080.080.080.080.08-11,444,500