Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Astro Malaysia Holdings Berhad (6399.KL)

Compare
0.1600
-0.0050
(-3.03%)
As of 12:21:00 PM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.16000.16500.16000.16000.16001,931,200
Apr 16, 20250.17500.17500.16500.16500.1650802,800
Apr 15, 20250.17500.17500.16500.17500.1750561,800
Apr 14, 20250.16500.17500.16500.17000.1700975,800
Apr 11, 20250.16000.16500.16000.16500.1650528,800
Apr 10, 20250.16500.16500.16000.16000.16001,028,400
Apr 9, 20250.16000.16000.15500.15500.1550634,300
Apr 8, 20250.16000.16500.16000.16000.1600576,900
Apr 7, 20250.17500.17500.15500.16000.16005,781,500
Apr 4, 20250.17500.18000.17500.18000.18003,937,500
Apr 3, 20250.17500.18500.17500.18000.18008,757,800
Apr 2, 20250.18000.18500.17500.17500.17508,154,800
Mar 28, 20250.18000.19000.18000.18000.18008,476,600
Mar 27, 20250.19000.19000.18000.18000.18007,722,900
Mar 26, 20250.17000.19000.16500.19000.190014,335,300
Mar 25, 20250.17000.18000.17000.17000.17005,465,800
Mar 24, 20250.18000.18500.17000.17500.17505,952,200
Mar 21, 20250.19000.19000.18000.18000.18002,863,800
Mar 20, 20250.19000.19000.18500.18500.1850504,300
Mar 19, 20250.18500.19000.18500.19000.1900269,900
Mar 17, 20250.19000.19500.18500.18500.18505,052,600
Mar 14, 20250.18500.19000.18500.18500.1850465,600
Mar 13, 20250.18000.19000.18000.18500.1850763,100
Mar 12, 20250.18000.18500.18000.18000.1800934,400
Mar 11, 20250.18500.18500.17500.18000.18004,749,000
Mar 10, 20250.19500.19500.18000.18500.18503,384,500
Mar 7, 20250.19500.19500.19000.19500.1950782,000
Mar 6, 20250.19000.20000.19000.19500.19501,744,400
Mar 5, 20250.19500.20000.19000.19000.19004,581,600
Mar 4, 20250.20500.20500.19500.20000.20004,161,600
Mar 3, 20250.21500.21500.20500.20500.20501,420,700
Feb 28, 20250.20000.21500.20000.21500.21505,558,300
Feb 27, 20250.20500.20500.20000.20000.2000672,400
Feb 26, 20250.20000.20500.20000.20000.2000756,000
Feb 25, 20250.20500.20500.20000.20500.20501,190,800
Feb 24, 20250.20500.21000.20000.20500.2050885,000
Feb 21, 20250.20500.21500.20000.20500.20506,406,100
Feb 20, 20250.20500.21000.20500.20500.2050645,100
Feb 19, 20250.21000.21500.20500.20500.20501,897,000
Feb 18, 20250.21000.21500.20500.21000.21002,620,900
Feb 17, 20250.21500.21500.21000.21000.2100881,300
Feb 14, 20250.21500.21500.21000.21500.21501,101,700
Feb 13, 20250.21500.22000.21000.21000.21002,290,300
Feb 12, 20250.22500.22500.21000.21500.21509,085,800
Feb 10, 20250.23000.23000.22500.22500.2250172,900
Feb 7, 20250.22500.23000.22000.23000.23002,953,500
Feb 6, 20250.22500.22500.22000.22000.2200733,800
Feb 5, 20250.22000.23000.22000.22500.22501,850,100
Feb 4, 20250.22000.22500.21500.22500.22501,825,200
Feb 3, 20250.21500.22000.21500.22000.2200932,700
Jan 31, 20250.21500.22000.21500.22000.22001,788,400
Jan 28, 20250.22000.22000.21500.21500.21503,865,000
Jan 27, 20250.21500.22000.21500.22000.2200531,800
Jan 24, 20250.22500.22500.21500.22000.22004,946,700
Jan 23, 20250.22500.23000.22000.22500.22502,228,300
Jan 22, 20250.23000.23500.22500.22500.22501,888,400
Jan 21, 20250.23000.24000.23000.23000.23008,264,500
Jan 20, 20250.22000.23500.22000.23000.23002,978,600
Jan 17, 20250.21500.22000.21500.22000.22001,073,800
Jan 16, 20250.22000.22000.21500.21500.21502,038,500
Jan 15, 20250.22500.22500.21500.22000.22001,850,800
Jan 14, 20250.22000.22500.22000.22500.2250475,700
Jan 13, 20250.22500.23000.22000.22000.22002,295,400
Jan 10, 20250.22500.23000.22000.22500.22501,412,800
Jan 9, 20250.22500.23000.22500.22500.22501,361,900
Jan 8, 20250.23000.23500.22500.22500.2250962,900
Jan 7, 20250.23000.24000.23000.23000.23001,841,700
Jan 6, 20250.23500.24000.23000.23500.23503,012,600
Jan 3, 20250.23000.24000.23000.23500.23502,648,600
Jan 2, 20250.23000.24000.23000.23000.23006,889,900
Dec 31, 20240.23000.23000.22500.22500.22501,770,100
Dec 30, 20240.23000.23500.22500.23000.23001,674,300
Dec 27, 20240.22500.23500.22500.23000.23003,120,800
Dec 26, 20240.22000.23500.22000.23000.23007,860,800
Dec 24, 20240.21500.22500.21500.22000.22006,340,600
Dec 23, 20240.22000.22000.21500.21500.21501,222,700
Dec 20, 20240.22000.22500.21500.22000.22001,969,700
Dec 19, 20240.22500.23000.21500.21500.21502,301,700
Dec 18, 20240.22000.23500.21500.22500.22505,403,500
Dec 17, 20240.21000.23000.20000.22000.220019,105,600
Dec 16, 20240.22000.22000.21000.21500.21503,738,700
Dec 13, 20240.22000.22500.21500.21500.21505,424,500
Dec 12, 20240.24500.24500.21500.22500.225020,083,000
Dec 11, 20240.22500.23500.22500.23500.23501,715,000
Dec 10, 20240.23500.23500.22500.22500.2250994,000
Dec 9, 20240.24000.24000.23000.23000.23001,985,800
Dec 6, 20240.24000.25000.23500.24000.24004,326,700
Dec 5, 20240.22500.24500.22500.24000.24007,803,500
Dec 4, 20240.21500.23000.21500.22500.22504,602,100
Dec 3, 20240.21000.22000.20500.21500.21508,270,700
Dec 2, 20240.22000.22000.20500.21000.21007,400,500
Nov 29, 20240.22000.22000.21500.21500.21502,498,700
Nov 28, 20240.22500.23000.21500.22000.22005,958,000
Nov 27, 20240.22500.23000.22500.23000.23001,934,300
Nov 26, 20240.22000.23000.22000.22500.22501,426,300
Nov 25, 20240.22500.23000.22000.22000.22002,919,700
Nov 22, 20240.22500.23000.22000.22500.22501,052,800
Nov 21, 20240.22500.23000.22000.22500.22502,523,700
Nov 20, 20240.22000.23000.22000.22500.22504,407,100
Nov 19, 20240.23000.23000.22000.22000.22003,195,200
Nov 18, 20240.23000.23000.22500.22500.22503,105,700
Nov 15, 20240.22500.23500.22500.23000.23003,970,100
Nov 14, 20240.23000.23500.22500.22500.22502,937,400
Nov 13, 20240.23500.23500.23000.23000.23007,479,800
Nov 12, 20240.23500.24000.23000.23500.23502,913,500
Nov 11, 20240.23500.24000.23000.23500.23501,113,000
Nov 8, 20240.23500.24000.23000.23500.23504,800,600
Nov 7, 20240.24500.24500.23000.23500.23509,165,500
Nov 6, 20240.24000.25000.24000.24000.24003,115,100
Nov 5, 20240.24500.24500.23500.24000.240010,222,900
Nov 4, 20240.24500.25000.24500.24500.2450537,200
Nov 1, 20240.25000.25500.24500.24500.24503,798,600
Oct 30, 20240.24500.25000.24500.24500.2450567,900
Oct 29, 20240.25000.25500.24000.24500.24504,166,600
Oct 28, 20240.25000.25500.24500.25000.25005,269,500
Oct 25, 20240.25500.26000.25000.25000.25006,622,000
Oct 24, 20240.25500.26000.25500.26000.26003,624,300
Oct 23, 20240.25500.25500.25000.25000.25001,727,300
Oct 22, 20240.25500.26000.25000.25500.25505,070,200
Oct 21, 20240.26000.26000.25500.25500.25501,740,700
Oct 18, 20240.26000.26000.25500.25500.2550965,000
Oct 17, 20240.25500.26500.25000.26000.26004,487,400
Oct 16, 20240.26000.26500.24500.25500.255034,010,200
Oct 15, 20240.26000.26500.25500.26000.26004,410,500
Oct 14, 20240.25500.26500.25000.26000.26004,065,200
Oct 11, 20240.25000.25500.24500.25000.25004,934,800
Oct 10, 20240.25500.25500.24500.25000.25008,236,100
Oct 9, 20240.25500.25500.25000.25500.25505,085,800
Oct 8, 20240.26500.26500.25000.25500.25508,225,100
Oct 7, 20240.26000.27000.26000.26500.26503,163,500
Oct 4, 20240.27000.27000.26000.26000.26004,563,300
Oct 3, 20240.27500.27500.27000.27000.27003,008,200
Oct 2, 20240.28000.28000.27000.27500.27506,564,000
Oct 1, 20240.27500.29000.27500.28000.280016,356,100
Sep 30, 20240.26500.27000.26000.26500.26502,528,400
Sep 27, 20240.27000.27500.26500.27000.27001,856,800
Sep 26, 20240.27500.27500.26500.27000.27001,509,200
Sep 25, 20240.27000.27500.27000.27500.27502,720,700
Sep 24, 20240.27000.27000.26500.26500.26501,974,800
Sep 23, 20240.27000.28000.27000.27000.27004,937,300
Sep 20, 20240.27000.27000.26000.27000.27006,822,400
Sep 19, 20240.24000.27000.24000.27000.270011,127,400
Sep 18, 20240.24000.25000.23500.24000.24005,890,500
Sep 17, 20240.23500.24000.23500.24000.24003,148,400
Sep 13, 20240.24000.24500.23500.23500.23501,013,300
Sep 12, 20240.24000.24000.23500.24000.24001,416,100
Sep 11, 20240.24000.24000.23500.24000.24002,782,500
Sep 10, 20240.25000.25500.24000.24000.24002,621,100
Sep 9, 20240.25000.25000.24500.25000.25001,512,100
Sep 6, 20240.25500.25500.24500.25000.2500942,600
Sep 5, 20240.26000.26000.24500.25000.25001,224,000
Sep 4, 20240.24000.26500.23500.26000.26009,892,100
Sep 3, 20240.24000.25000.23500.24500.24509,112,200
Sep 2, 20240.24000.24000.23500.24000.24003,497,800
Aug 30, 20240.23000.25000.23000.24000.24007,724,200
Aug 29, 20240.25500.25500.23000.23000.230014,004,000
Aug 28, 20240.25500.26000.25000.25500.25501,349,400
Aug 27, 20240.25000.26000.25000.25500.25501,449,200
Aug 26, 20240.25500.26000.25000.25000.25002,355,800
Aug 23, 20240.26000.26000.25000.25500.25502,737,100
Aug 22, 20240.25500.26000.25000.26000.26002,437,000
Aug 21, 20240.25500.26000.25000.25000.25002,548,100
Aug 20, 20240.26500.26500.25000.25500.25508,502,200
Aug 19, 20240.27000.27500.25500.26000.260010,869,200
Aug 16, 20240.27500.27500.27000.27000.27001,349,200
Aug 15, 20240.27000.28000.27000.28000.28008,495,500
Aug 14, 20240.27000.27000.26000.27000.27005,838,800
Aug 13, 20240.26500.27000.26000.27000.27005,015,400
Aug 12, 20240.26500.27000.26000.26500.26501,805,900
Aug 9, 20240.26500.27000.26000.26500.26505,397,900
Aug 8, 20240.25500.26000.25500.26000.26004,134,800
Aug 7, 20240.25500.26000.25000.25500.25503,495,800
Aug 6, 20240.25500.26500.25000.25500.25506,952,500
Aug 5, 20240.27500.27500.25000.25500.255011,569,300
Aug 2, 20240.28500.28500.27500.28000.28005,466,200
Aug 1, 20240.28000.29500.28000.28500.28509,749,900
Jul 31, 20240.27500.28500.27000.28000.28004,007,400
Jul 30, 20240.28000.28000.27500.27500.27502,898,800
Jul 29, 20240.28000.28000.27500.27500.27501,453,000
Jul 26, 20240.27500.28000.27500.28000.28001,454,100
Jul 25, 20240.28000.28000.27500.27500.27501,096,900
Jul 24, 20240.28500.29000.27500.28000.28009,338,800
Jul 23, 20240.28500.29000.28000.28500.28504,529,800
Jul 22, 20240.29000.29500.28000.28500.28504,887,000
Jul 19, 20240.28000.29500.28000.29500.29508,095,400
Jul 18, 20240.28000.28500.27500.28000.28003,824,000
Jul 17, 20240.28500.28500.28000.28000.28001,951,500
Jul 16, 20240.28000.28500.27500.28500.28507,086,500
Jul 15, 20240.29000.29000.27000.27500.275025,164,900
Jul 12, 20240.29000.30000.28000.29000.290042,350,300
Jul 11, 20240.30500.31500.30500.31000.31008,041,100
Jul 10, 20240.31000.31000.30000.30500.30505,841,900
Jul 9, 20240.31500.31500.30500.30500.30509,808,800
Jul 5, 20240.30500.31500.30500.31500.31506,984,600
Jul 4, 20240.31500.31500.30500.30500.30506,677,200
Jul 3, 20240.31000.32000.30500.31000.310010,885,400
Jul 2, 20240.32000.32000.30500.31000.310018,114,200
Jul 1, 20240.33000.33000.31500.32000.32005,657,400
Jun 28, 20240.32500.33500.32500.33000.33009,397,600
Jun 27, 20240.32000.33000.31500.32500.325014,039,700
Jun 26, 20240.33500.33500.30500.32000.320042,704,400
Jun 25, 20240.34500.34500.33500.34000.34006,039,500
Jun 24, 20240.35500.35500.33500.34000.340014,001,000
Jun 21, 20240.35000.35500.34500.35500.35506,660,100
Jun 20, 20240.35000.36000.34500.34500.34507,378,300
Jun 19, 20240.36000.36000.34000.35000.350010,381,800
Jun 18, 20240.36000.37000.35000.36000.360012,538,400
Jun 14, 20240.36500.37000.35500.36000.360010,801,900
Jun 13, 20240.39000.39000.35500.36500.365019,184,800
Jun 12, 20240.37000.39000.36000.39000.390018,788,400
Jun 11, 20240.37000.37500.36000.37000.37008,541,600
Jun 10, 20240.38000.38500.36500.36500.365011,528,900
Jun 7, 20240.38000.38000.36500.37500.37508,561,400
Jun 6, 20240.38000.38500.37000.37500.375013,729,000
Jun 5, 20240.36500.39000.36000.38500.385026,527,600
Jun 4, 20240.32500.36500.32500.36500.365037,951,000
May 31, 20240.33500.34000.32000.32000.320033,070,300
May 30, 20240.33000.34000.32500.33500.335013,304,200
May 29, 20240.32000.33000.31500.33000.330014,755,300
May 28, 20240.32500.33500.31500.32000.320016,558,000
May 27, 20240.33500.34500.31500.32500.325016,121,700
May 24, 20240.33500.35500.33000.33500.335021,026,500
May 23, 20240.32000.34500.31500.34000.340031,767,200
May 21, 20240.32500.32500.31000.31500.315011,176,500
May 20, 20240.30000.33000.30000.32000.320032,156,000
May 17, 20240.30000.30500.29500.30000.300010,823,300
May 16, 20240.29500.30000.29500.30000.30002,941,300
May 15, 20240.29500.30000.29500.29500.29503,300,300
May 14, 20240.30000.30500.29500.29500.29503,650,100
May 13, 20240.30000.30000.29500.30000.30006,366,300
May 10, 20240.29500.30000.29000.30000.30007,697,400
May 9, 20240.30000.30000.29500.29500.29508,199,800
May 8, 20240.30000.30000.29500.29500.29501,556,100
May 7, 20240.29500.30000.29500.30000.30005,455,400
May 6, 20240.30000.30500.29500.30000.30006,962,000
May 3, 20240.30000.30500.29500.30000.300012,244,100
May 2, 20240.30500.31000.30000.30500.30506,474,100
Apr 30, 20240.31000.31500.30000.30500.30506,517,300
Apr 29, 20240.30000.31000.30000.31000.310012,048,200
Apr 26, 20240.30000.30500.29500.30000.30004,924,800
Apr 25, 20240.31000.31000.30000.30000.30006,038,600
Apr 24, 20240.30500.31000.30000.30500.30505,768,400
Apr 23, 20240.30500.31000.30000.30500.30504,173,900
Apr 22, 20240.30000.30500.29500.30500.30501,454,900
Apr 19, 20240.30000.30500.29500.30000.30005,076,200
Apr 18, 20240.31000.31000.29500.30000.30009,944,800
Apr 17, 20240.31000.31500.30500.31000.31005,892,100