Skip to main content
ASM Automation Group Berhad (KLSE:ASM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.160
0.00 (0.00%)
At close: Apr 29, 2026

KLSE:ASM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.150.160.150.160.16-3.13%136,100
Apr 29, 20260.160.160.160.160.16-1,000
Apr 28, 20260.160.160.160.160.166.67%2,097,900
Apr 27, 20260.150.150.150.150.15-3.23%30,000
Apr 24, 20260.150.160.150.160.16-370,300
Apr 23, 20260.160.160.160.160.16-3.13%2,277,900
Apr 22, 20260.160.160.160.160.16-65,000
Apr 21, 20260.160.160.160.160.16-1,205,100
Apr 20, 20260.170.170.160.160.16-3.03%2,296,000
Apr 17, 20260.170.170.170.170.17-101,000
Apr 16, 20260.170.170.160.170.17-2,527,500
Apr 15, 20260.160.170.160.170.176.45%2,413,400
Apr 14, 20260.160.160.160.160.163.33%860,500
Apr 13, 20260.150.150.150.150.153.45%3,508,700
Apr 10, 20260.150.150.150.150.15-2,375,000
Apr 9, 20260.130.150.130.150.153.57%2,439,900
Apr 8, 20260.130.150.130.140.14-1,000,200
Apr 7, 20260.140.140.140.140.14-2,876,700
Apr 6, 20260.140.140.130.140.143.70%2,551,500
Apr 2, 20260.140.140.140.140.14-1,614,900
Apr 1, 20260.130.150.130.140.148.00%3,791,600
Mar 31, 20260.130.130.130.130.13-13.79%8,000
Mar 25, 20260.130.150.130.150.1516.00%145,200
Mar 24, 20260.130.130.130.130.13-10.71%200
Mar 16, 20260.140.140.140.140.147.69%1,200
Mar 13, 20260.140.140.130.130.13-3.70%66,500
Mar 12, 20260.140.140.140.140.14-5,400
Mar 11, 20260.130.140.130.140.14-54,600
Mar 10, 20260.140.140.140.140.143.85%26,500
Mar 9, 20260.130.130.130.130.13-7.14%2,107,300
Mar 5, 20260.140.140.140.140.14-300
Mar 4, 20260.120.140.120.140.1416.67%320,700
Mar 3, 20260.130.130.120.120.12-7.69%216,700
Mar 2, 20260.130.130.130.130.134.00%218,900
Feb 27, 20260.130.130.130.130.13-3.85%66,200
Feb 26, 20260.130.130.130.130.13-197,200
Feb 25, 20260.130.130.130.130.13-162,900
Feb 24, 20260.130.130.130.130.13-301,700
Feb 23, 20260.130.130.130.130.13-398,100
Feb 20, 20260.130.130.130.130.13-100,600
Feb 19, 20260.130.130.130.130.13-101,000
Feb 16, 20260.130.130.130.130.13-100
Feb 13, 20260.130.130.130.130.134.00%39,500
Feb 12, 20260.130.130.130.130.13-1,000
Feb 11, 20260.130.130.130.130.13-26,300
Feb 10, 20260.130.130.130.130.13-1,200
Feb 6, 20260.130.130.130.130.13-315,300
Feb 5, 20260.140.140.130.130.13-7.41%221,400
Feb 4, 20260.140.140.140.140.14-3.57%3,600
Feb 3, 20260.140.140.140.140.14-153,100
Jan 30, 20260.140.140.140.140.14-82,400
Jan 29, 20260.140.140.140.140.14-700
Jan 28, 20260.150.150.140.140.14-216,900
Jan 27, 20260.150.150.140.140.14-3.45%29,100
Jan 26, 20260.140.150.140.150.153.57%5,400
Jan 23, 20260.140.150.140.140.14-75,200
Jan 22, 20260.140.140.140.140.14-25,000
Jan 21, 20260.140.140.140.140.14-139,300
Jan 20, 20260.150.150.140.140.14-134,600
Jan 19, 20260.140.140.140.140.14-285,300
Jan 16, 20260.140.140.140.140.14-10,600
Jan 15, 20260.140.140.140.140.14-1,000
Jan 14, 20260.140.140.140.140.14-105,000
Jan 13, 20260.140.140.140.140.14-528,500
Jan 12, 20260.140.150.140.140.14-168,900
Jan 9, 20260.150.150.140.140.14-6.67%220,000
Jan 8, 20260.150.150.150.150.15-167,000
Jan 7, 20260.150.150.150.150.15-68,400
Jan 6, 20260.140.150.140.150.157.14%126,400
Jan 5, 20260.140.140.140.140.14-126,500
Jan 2, 20260.140.140.140.140.14-169,500
Dec 30, 20250.150.150.140.140.14-3.45%33,100
Dec 29, 20250.140.150.140.150.15-10,900
Dec 26, 20250.150.150.140.150.15-151,600
Dec 24, 20250.150.150.150.150.15-100
Dec 23, 20250.140.150.140.150.153.57%139,500
Dec 19, 20250.150.150.140.140.14-3.45%55,100
Dec 18, 20250.140.150.140.150.153.57%29,400
Dec 17, 20250.140.140.140.140.14-370,500
Dec 16, 20250.140.140.140.140.14-23,600
Dec 15, 20250.140.140.140.140.14-104,600
Dec 12, 20250.140.140.140.140.14-150,400
Dec 11, 20250.140.140.140.140.143.70%257,000
Dec 10, 20250.140.140.140.140.14-130,200
Dec 9, 20250.140.140.130.140.14-830,500
Dec 8, 20250.140.150.130.140.14-3.57%1,202,800
Dec 5, 20250.140.140.140.140.14-246,700
Dec 4, 20250.140.140.140.140.14-615,000
Dec 3, 20250.160.160.130.140.14-6.67%8,573,200
Dec 2, 20250.150.150.140.150.15-3,095,900
Dec 1, 20250.140.150.140.150.153.45%381,000
Nov 28, 20250.150.150.150.150.15-381,700
Nov 27, 20250.150.150.150.150.15-648,200
Nov 26, 20250.150.150.150.150.15-3.33%1,153,100
Nov 25, 20250.150.160.150.150.15-3.23%388,100
Nov 24, 20250.160.160.160.160.16-264,600
Nov 21, 20250.160.160.150.160.16-307,300
Nov 20, 20250.150.160.150.160.16-129,500
Nov 19, 20250.160.160.150.160.16-727,800
Nov 18, 20250.150.160.150.160.16-175,100