Astino Berhad (KLSE:ASTINO)
Malaysia
· Delayed Price · Currency is MYR 0.510
-0.020 (-3.77%)
At close: Dec 5, 2025
Astino Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -3.77% | 183,600 |
| Dec 3, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 1.92% | 22,600 |
| Dec 2, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 18,000 |
| Nov 28, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 140,000 |
| Nov 26, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 5,000 |
| Nov 25, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 11,000 |
| Nov 21, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | - | 47,200 |
| Nov 18, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | - | 34,000 |
| Nov 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.99% | 10,000 |
| Nov 14, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.98% | 9,100 |
| Nov 13, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -2.86% | 5,000 |
| Nov 10, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.94% | 5,000 |
| Nov 7, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 32,000 |
| Nov 5, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -2.83% | 4,500 |
| Nov 4, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 2.91% | 34,300 |
| Nov 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 200 |
| Oct 31, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.96% | 31,000 |
| Oct 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 7,800 |
| Oct 29, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.97% | 9,800 |
| Oct 27, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -0.96% | 64,900 |
| Oct 24, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | - | 65,000 |
| Oct 23, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | - | 39,000 |
| Oct 22, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | - | 24,900 |
| Oct 21, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.95% | 30,500 |
| Oct 17, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.96% | 2,500 |
| Oct 16, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.95% | 25,600 |
| Oct 15, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.94% | 40,100 |
| Oct 14, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -1.90% | 100,300 |
| Oct 13, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.87% | 12,000 |
| Oct 9, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 2.88% | 95,000 |
| Oct 7, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.89% | 22,800 |
| Oct 3, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.93% | 48,700 |
| Oct 2, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 40,000 |
| Oct 1, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 0.94% | 35,000 |
| Sep 30, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 63,000 |
| Sep 29, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 3.92% | 110,900 |
| Sep 26, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.97% | 10,000 |
| Sep 25, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.96% | 483,300 |
| Sep 24, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 50,000 |
| Sep 23, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 5,300 |
| Sep 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.97% | 70,200 |
| Sep 18, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -2.83% | 9,600 |
| Sep 17, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 3.92% | 140,800 |
| Sep 12, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.97% | 41,100 |
| Sep 11, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 276,300 |
| Sep 9, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 22,500 |
| Sep 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 23,600 |
| Aug 29, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.96% | 4,200 |
| Aug 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.97% | 13,200 |
| Aug 27, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -2.83% | 9,100 |
| Aug 26, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 23,300 |
| Aug 25, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 2.91% | 88,700 |
| Aug 21, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.98% | 18,100 |
| Aug 20, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.97% | 67,500 |
| Aug 18, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.98% | 1,800 |
| Aug 14, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -3.81% | 1,000 |
| Aug 12, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | - | 38,600 |
| Aug 11, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.94% | 14,300 |
| Aug 8, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -5.50% | 2,500 |
| Aug 4, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 1,000 |
| Jul 31, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 0.93% | 11,000 |
| Jul 30, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 1,800 |
| Jul 29, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -1.82% | 43,500 |
| Jul 28, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | 0.92% | 34,100 |
| Jul 25, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.80% | 18,400 |
| Jul 24, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 22,000 |
| Jul 23, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 0.91% | 143,500 |
| Jul 22, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.92% | 84,200 |
| Jul 21, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 0.93% | 73,700 |
| Jul 15, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 23,000 |
| Jul 11, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | 45,000 |
| Jul 10, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 2.80% | 26,100 |
| Jul 9, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.93% | 60,000 |
| Jul 8, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | 20,000 |
| Jul 2, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 1.85% | 105,200 |
| Jul 1, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 16,300 |
| Jun 30, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | - | 20,000 |
| Jun 26, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 191,300 |
| Jun 25, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | 0.93% | 19,100 |
| Jun 24, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 34,000 |
| Jun 23, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | - | 207,200 |
| Jun 19, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.93% | 142,000 |
| Jun 18, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 5,000 |
| Jun 17, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.92% | 51,500 |
| Jun 16, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 227,000 |
| Jun 13, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | - | 182,800 |
| Jun 12, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | - | 70,200 |
| Jun 10, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 2.83% | 50,000 |
| Jun 9, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.95% | 50,000 |
| Jun 6, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 24,000 |
| Jun 5, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -2.78% | 7,200 |