Skip to main content
logo
Astro Malaysia Holdings Berhad (KLSE:ASTRO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0550
0.00 (0.00%)
At close: May 19, 2026

KLSE:ASTRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20260.060.060.060.060.06-11,506,200
May 18, 20260.060.060.060.060.06-8.33%3,854,800
May 15, 20260.060.060.060.060.069.09%6,774,400
May 14, 20260.060.060.050.060.06-51,717,500
May 13, 20260.060.070.050.060.06-8.33%90,330,700
May 12, 20260.060.070.060.060.06-3,685,100
May 11, 20260.070.070.060.060.06-7.69%89,641,200
May 8, 20260.070.070.060.070.07-28,662,800
May 7, 20260.070.070.070.070.07-7.14%2,804,500
May 6, 20260.070.070.070.070.07-51,880,000
May 5, 20260.070.080.070.070.07-1,925,600
May 4, 20260.070.080.070.070.07-774,800
Apr 30, 20260.070.080.070.070.07-7,285,100
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