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: Apr 28, 2026

KLSE:ASTRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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