Astral Asia Bhd.(MY:7054)
0.12+0.00 (+4.35%)
MY:7054
Astral Asia Bhd. historical prices
0.12
At close:+0.00 (+4.35%)
Astral Asia Bhd. (7054) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +4.35% | 10,000 | 0.09 |
| Nov 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 60,000 | 0.55 |
| Nov 09, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +4.35% | 5,100 | 0.05 |
| Nov 05, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 22,000 | 0.20 |
| Nov 04, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 5,100 | 0.05 |
| Nov 03, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 19,500 | 0.18 |
| Nov 02, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 100 | 0.00 |
| Oct 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 66,000 | 0.61 |
| Oct 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 100 | 0.00 |
| Oct 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 125,100 | 1.17 |
| Oct 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +4.35% | 157,000 | 1.50 |
| Oct 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 105,000 | 1.02 |
| Oct 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 157,000 | 1.57 |
| Oct 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 175,000 | 1.79 |
| Oct 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 265,000 | 2.84 |
| Oct 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 442,000 | 5.12 |
| Oct 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 359,000 | 4.45 |
| Oct 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 613,000 | 8.64 |
| Oct 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 434,000 | 6.78 |
| Oct 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 547,000 | 9.88 |
| Oct 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +4.35% | 476,400 | 9.97 |
| Oct 12, 2026 | 0.13 | 0.13 | 0.10 | 0.12 | 0.12 | -4.17% | 737,700 | 20.43 |
| Oct 09, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +9.09% | 769,400 | 32.19 |
| Oct 08, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 80,000 | 3.53 |
| Oct 07, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 8,600 | 0.38 |
| Oct 06, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | +20.00% | 464,900 | 30.75 |
| Oct 05, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | +11.11% | 1,500 | 0.10 |
| Oct 01, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 100 | 0.01 |
| Sep 30, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 50,600 | 3.51 |
| Sep 23, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.00% | 211,200 | 19.12 |
| Sep 22, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | +5.00% | 472,000 | 132.87 |
| Sep 21, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 0.00% | 29,400 | 9.53 |
| Sep 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 30,000 | 11.50 |
| Sep 17, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 200 | 0.08 |
| Sep 10, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | +5.26% | 6,500 | 2.60 |
| Sep 04, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 0.00% | 8,000 | 3.34 |
| Sep 03, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 0.00% | 0 | 0.00 |
