Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

ASTEEL Group Bhd (7020) Historical Prices

MY:7020 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.130.130.130.130.130.00%265,0000.08
Nov 10, 20260.120.130.120.130.13+8.33%2,681,8000.81
Nov 09, 20260.120.120.120.120.120.00%00.00
Nov 06, 20260.120.120.120.120.12+4.35%12,915,0004.11
Nov 05, 20260.120.120.110.120.12+4.55%4,359,6001.42
Nov 04, 20260.120.120.110.110.11-4.35%881,3000.29
Nov 03, 20260.130.130.120.120.12-8.00%1,950,6000.63
Nov 02, 20260.120.130.120.130.13+4.17%4,477,6001.49
Oct 30, 20260.120.130.120.120.120.00%1,998,7000.67
Oct 29, 20260.130.130.120.120.12-4.00%1,536,2000.52
Oct 28, 20260.120.130.120.130.13+4.17%803,8000.27
Oct 27, 20260.130.130.120.120.120.00%688,5000.23
Oct 26, 20260.120.130.120.120.120.00%2,621,0000.91
Oct 23, 20260.120.120.120.120.12+4.35%1,642,3000.57
Oct 22, 20260.120.120.120.120.12-4.17%476,6000.17
Oct 21, 20260.110.130.110.120.12+9.09%9,998,9003.70
Oct 20, 20260.110.110.110.110.11+4.76%1,365,9000.51
Oct 19, 20260.100.110.090.110.11+5.00%3,647,4001.39
Oct 16, 20260.100.100.100.100.100.00%5,072,3001.99
Oct 15, 20260.100.100.090.100.10+5.26%2,828,1001.13
Oct 14, 20260.100.110.100.100.10-5.00%23,051,40010.78
Oct 13, 20260.100.100.100.100.10+5.26%256,2990.12
Oct 12, 20260.110.110.100.100.10-9.52%686,2000.32
Oct 09, 20260.110.110.100.110.110.00%10,847,8005.55
Oct 08, 20260.110.110.100.110.11-4.55%575,1000.30
Oct 07, 20260.110.110.100.110.11+4.76%2,824,9001.49
Oct 06, 20260.100.120.100.110.11+10.53%20,493,80013.01
Oct 05, 20260.100.100.090.100.100.00%1,123,5000.72
Oct 02, 20260.090.120.090.100.10+5.56%6,837,2004.71
Oct 01, 20260.090.100.090.090.090.00%343,3000.24
Sep 30, 20260.100.100.090.090.09-5.26%197,4000.14
Sep 29, 20260.100.100.090.100.100.00%535,7000.37
Sep 28, 20260.100.100.100.100.10-5.00%502,9000.35
Sep 25, 20260.090.100.090.100.10+11.11%1,100,5000.76
Sep 24, 20260.100.100.090.090.09-10.00%242,5000.17
Sep 23, 20260.090.110.090.100.10+25.00%5,099,1003.74
Sep 22, 20260.090.090.080.080.080.00%385,5000.28
Sep 21, 20260.080.080.080.080.080.00%458,9000.34
Sep 18, 20260.080.090.080.080.08-5.88%413,7000.31
Sep 17, 20260.090.090.080.090.09-5.56%1,542,4001.17
Sep 16, 20260.090.090.090.090.090.00%00.00
Sep 15, 20260.090.090.090.090.090.00%389,5000.29
Sep 14, 20260.090.090.090.090.090.00%384,0000.29
Sep 11, 20260.090.090.090.090.090.00%345,1000.26
Sep 10, 20260.090.090.090.090.090.00%519,0990.40
Sep 09, 20260.100.100.090.090.09-5.26%1,379,6001.07
Sep 08, 20260.110.110.090.100.10-9.52%2,928,8002.36
Sep 07, 20260.100.110.100.110.11+5.00%5,454,4004.71
Sep 04, 20260.120.130.100.100.10-16.67%19,837,60023.55
Sep 03, 20260.090.120.090.120.12+33.33%11,865,00018.14