Skip to main content
Astro Malaysia Holdings Berhad (KLSE:ASTRO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0650
-0.0050 (-7.14%)
At close: Mar 9, 2026

KLSE:ASTRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 12, 20260.090.090.080.080.08-6.25%14,887,600
Feb 11, 20260.080.090.080.080.08-13,214,800
Feb 10, 20260.080.080.080.080.08-9,468,200
Feb 9, 20260.080.090.080.080.08-9,548,700
Feb 6, 20260.090.090.080.080.08-5.88%13,794,300
Feb 5, 20260.090.090.080.090.09-9,416,400
Feb 4, 20260.090.090.080.090.09-9,424,900
Feb 3, 20260.100.100.080.090.09-10.53%23,393,600
Jan 30, 20260.100.100.090.100.105.56%763,800
Jan 29, 20260.100.100.090.090.09-5.26%2,385,900
Jan 28, 20260.100.100.100.100.10-2,926,400
Jan 27, 20260.100.100.090.100.10-2,775,700
Jan 26, 20260.100.100.090.100.10-686,900
Jan 23, 20260.100.100.090.100.10-5.00%6,341,700
Jan 22, 20260.100.100.090.100.10-10,426,700
Jan 21, 20260.100.100.100.100.105.26%790,000
Jan 20, 20260.100.100.100.100.10-5.00%5,175,400
Jan 19, 20260.100.100.100.100.10-2,701,300
Jan 16, 20260.100.110.100.100.10-13,188,700
Jan 15, 20260.110.110.100.100.10-4.76%716,400
Jan 14, 20260.100.110.100.110.115.00%405,700
Jan 13, 20260.100.110.100.100.10-481,700
Jan 12, 20260.100.110.100.100.10-4.76%1,024,800
Jan 9, 20260.110.110.100.110.11-1,926,400
Jan 8, 20260.110.110.100.110.115.00%536,600
Jan 7, 20260.110.110.100.100.10-4.76%3,430,100
Jan 6, 20260.110.110.100.110.11-2,763,300
Jan 5, 20260.110.110.100.110.115.00%750,600
Jan 2, 20260.100.110.100.100.10-67,700
Dec 31, 20250.100.110.100.100.10-4.76%330,800
Dec 30, 20250.110.110.100.110.115.00%410,900
Dec 29, 20250.100.110.100.100.10-960,800
Dec 26, 20250.110.110.100.100.10-4.76%621,700
Dec 24, 20250.100.110.100.110.11-973,800
Dec 23, 20250.100.110.100.110.11-1,693,600
Dec 22, 20250.110.110.100.110.11-1,011,200
Dec 19, 20250.110.110.100.110.11-4,195,000
Dec 18, 20250.110.110.100.110.11-1,865,900
Dec 17, 20250.110.110.100.110.11-4.55%2,851,600
Dec 16, 20250.110.110.100.110.114.76%10,354,200
Dec 15, 20250.110.110.110.110.11-4.55%165,300
Dec 12, 20250.110.110.110.110.11-815,200
Dec 11, 20250.110.120.110.110.1110.00%23,396,200
Dec 10, 20250.100.110.100.100.10-2,713,500
Dec 9, 20250.110.110.100.100.10-4.76%16,858,600
Dec 8, 20250.110.110.110.110.11-4.55%1,274,200
Dec 5, 20250.110.110.110.110.114.76%192,300
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