Skip to main content
Astro Malaysia Holdings Berhad (KLSE:ASTRO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.110
+0.005 (4.76%)
At close: Dec 5, 2025

KLSE:ASTRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 25, 20250.120.120.110.110.11-4.35%11,143,500
Nov 24, 20250.120.120.120.120.12-738,500
Nov 21, 20250.120.120.120.120.12-4.17%1,016,000
Nov 20, 20250.130.130.120.120.12-8,435,800
Nov 19, 20250.120.130.120.120.12-4.00%2,355,100
Nov 18, 20250.120.130.120.130.134.17%1,324,700
Nov 17, 20250.120.130.120.120.12-2,829,700
Nov 14, 20250.120.130.120.120.12-1,759,300
Nov 13, 20250.130.130.120.120.12-4.00%7,010,000
Nov 12, 20250.130.130.120.130.13-1,979,700
Nov 11, 20250.120.130.120.130.134.17%1,800,300
Nov 10, 20250.130.130.120.120.12-4.00%3,117,600
Nov 7, 20250.130.130.120.130.13-1,872,500
Nov 6, 20250.130.130.120.130.13-9,562,800
Nov 5, 20250.130.130.130.130.13-3.85%579,900
Nov 4, 20250.130.130.130.130.134.00%509,300
Nov 3, 20250.130.140.130.130.13-3.85%1,968,400
Oct 31, 20250.130.140.130.130.13-3,877,500
Oct 30, 20250.140.140.130.130.13-8,730,600
Oct 29, 20250.130.140.130.130.13-14,987,600
Oct 28, 20250.140.140.130.130.13-3.70%13,789,000
Oct 27, 20250.140.140.130.140.14-3,322,300
Oct 24, 20250.140.140.130.140.14-5,596,700
Oct 23, 20250.140.150.130.140.14-23,043,300
Oct 22, 20250.150.150.140.140.14-6.90%6,967,700
Oct 21, 20250.140.150.140.150.153.57%2,746,800
Oct 17, 20250.150.160.140.140.14-6.67%25,414,900
Oct 16, 20250.130.150.120.150.1515.38%48,804,100
Oct 15, 20250.120.130.120.130.138.33%3,885,600
Oct 14, 20250.130.130.120.120.12-4.00%6,880,000
Oct 13, 20250.130.130.130.130.13-3.85%2,977,500
Oct 10, 20250.130.130.130.130.13-1,140,200
Oct 9, 20250.130.130.130.130.134.00%1,055,100
Oct 8, 20250.130.130.130.130.13-3.85%850,600
Oct 7, 20250.130.130.130.130.13-2,263,700
Oct 6, 20250.130.140.130.130.13-3,838,800
Oct 3, 20250.140.140.130.130.13-3.70%952,400
Oct 2, 20250.130.140.130.140.143.85%13,814,600
Oct 1, 20250.130.130.130.130.134.00%583,900
Sep 30, 20250.130.130.130.130.13-4,225,800
Sep 29, 20250.140.140.130.130.13-3.85%6,545,500
Sep 26, 20250.140.140.130.130.13-3.70%8,720,100
Sep 25, 20250.140.140.130.140.14-6,748,100
Sep 24, 20250.140.140.140.140.14-2,234,900
Sep 23, 20250.140.140.140.140.14-1,236,000
Sep 22, 20250.140.140.140.140.14-5,598,100
Sep 19, 20250.150.150.140.140.14-6.90%39,917,000
Sep 18, 20250.150.150.150.150.15-1,295,400
Sep 17, 20250.150.150.140.150.15-2,354,300
Sep 12, 20250.140.150.140.150.15-953,400
Sep 11, 20250.150.150.140.150.15-2,197,400
Sep 10, 20250.150.150.140.150.153.57%834,900
Sep 9, 20250.140.150.140.140.14-3.45%358,400
Sep 8, 20250.150.150.140.150.15-958,700
Sep 4, 20250.150.150.140.150.153.57%1,426,600
Sep 3, 20250.150.150.140.140.14-3.45%2,653,700
Sep 2, 20250.150.150.150.150.15-3.33%3,035,000
Aug 29, 20250.150.150.150.150.153.45%1,076,900
Aug 28, 20250.150.150.150.150.15-3.33%1,293,900
Aug 27, 20250.150.150.150.150.153.45%953,800
Aug 26, 20250.150.150.150.150.15-1,507,200
Aug 25, 20250.150.150.150.150.15-985,300
Aug 22, 20250.150.150.150.150.153.57%4,579,200
Aug 21, 20250.150.150.140.140.14-6.67%9,030,200
Aug 20, 20250.150.150.140.150.153.45%4,459,700
Aug 19, 20250.150.150.140.150.15-6,357,100
Aug 18, 20250.150.150.150.150.15-1,236,200
Aug 15, 20250.150.150.150.150.15-3.33%679,000
Aug 14, 20250.150.150.150.150.153.45%300,800
Aug 13, 20250.150.150.150.150.15-1,390,200
Aug 12, 20250.150.150.150.150.15-3.33%716,500
Aug 11, 20250.150.150.150.150.153.45%659,800
Aug 8, 20250.150.150.150.150.15-3.33%1,807,400
Aug 7, 20250.160.160.150.150.15-2,164,200
Aug 6, 20250.160.160.150.150.15-3.23%919,400
Aug 5, 20250.150.160.150.160.163.33%5,215,500
Aug 4, 20250.140.150.140.150.157.14%4,338,200
Aug 1, 20250.150.150.140.140.14-3.45%707,200
Jul 31, 20250.140.150.140.150.15-3,668,600
Jul 30, 20250.150.150.140.150.15-321,300
Jul 29, 20250.150.150.140.150.15-297,300
Jul 28, 20250.150.150.140.150.15-919,600
Jul 25, 20250.150.150.140.150.15-1,435,100
Jul 24, 20250.150.150.140.150.15-4,791,000
Jul 23, 20250.150.150.140.150.15-1,520,100
Jul 22, 20250.150.150.140.150.15-3,088,800
Jul 21, 20250.150.150.150.150.15-3.33%523,400
Jul 18, 20250.150.150.150.150.15-182,400
Jul 17, 20250.150.150.150.150.153.45%915,200
Jul 16, 20250.150.150.150.150.15-3.33%2,158,300
Jul 15, 20250.150.150.150.150.15-2,707,500
Jul 14, 20250.150.150.150.150.153.45%624,500
Jul 11, 20250.150.150.150.150.15-640,200