Bursa Malaysia · 7162 · stock

Astino Berhad (7162) stock price history

Every Bursa Malaysia trading session of Astino Berhad from Jul 18, 2003 to Nov 12, 2026: 5,545 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 7162 data, free keyYear by year table

7162 adjusted close, 2003 to 2026

7162Astino Berhad
MYR 0.4600-10.6% over one year
20052010201520202025
MYR 0.8296
All time high, 2021
MYR 0.5400
52 week high, MYR 0.4500 low
5,545
Daily sessions since 2003

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

7162 key facts

  • Astino Berhad (7162) closed at MYR 0.4600 on Nov 12, 2026 on Bursa Malaysia.
  • 7162's all time high close is MYR 0.8296, set on May 6, 2021; its all time low close is MYR 0.0544 on Dec 5, 2008.
  • 7162's 52 week range is MYR 0.4500 to MYR 0.5400.
  • 7162 returned -10.6% over the year to Nov 12, 2026 and -26.4% over five years.
  • Over ten years 7162 returned +38%, +3.3% a year compounded.
  • 7162's deepest drawdown was -71.4% from Oct 30, 2003 to Dec 5, 2008.
  • DataCedar holds 5,545 daily sessions of 7162 history from Jul 18, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

7162 price chart, 2003 to 2026

7162 adjusted close, Jul 18, 2003 to Nov 12, 2026MYR 0.0544MYR 0.1325MYR 0.3225MYR 0.785420052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

7162 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-4.2%
3 months-7.1%
6 months-11.5%
Year to date-8.0%
1 year-10.6%
3 years-3.6%
5 years-26.4%
10 years+37.7%
Since Jul 18, 2003+274.2%
Compound annual growth, 23.3 years+5.8%

7162 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 0.8296 on May 6, 2021
All time low close
MYR 0.0544 on Dec 5, 2008
52 week high
MYR 0.5400 on Apr 2, 2026
52 week low
MYR 0.4500 on Nov 6, 2026
Deepest drawdown
-71.4% from Oct 30, 2003 to Dec 5, 2008, recovered Apr 9, 2013
Best single session
+55.6% on Jul 22, 2005
Worst single session
-37.5% on Jul 21, 2005
Volatility, 1 year annualised
22.7%
Sessions closing higher, 1 year
23%
Growth of 1 since 2003
3.7×
Best calendar year
2013, +56%
Worst calendar year
2005, -48%

7162 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Jul 18, 2003; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.5049MYR 0.5400MYR 0.4500MYR 0.4600-8.0%12.8M213
2025MYR 0.5871MYR 0.5967MYR 0.4804MYR 0.5000-14.8%11.9M244
2024MYR 0.5197MYR 0.6737MYR 0.4914MYR 0.5871+15.1%102.2M247
2023MYR 0.4402MYR 0.5717MYR 0.4356MYR 0.5102+17.1%32.9M244
2022MYR 0.5928MYR 0.6521MYR 0.4078MYR 0.4356-24.8%56.3M243
2021MYR 0.4764MYR 0.8445MYR 0.4031MYR 0.5791+22.8%983.9M245
2020MYR 0.3325MYR 0.5082MYR 0.1808MYR 0.4715+41.8%497M247
2019MYR 0.2896MYR 0.3446MYR 0.2801MYR 0.3325+11.2%23.8M246
2018MYR 0.4750MYR 0.5502MYR 0.2873MYR 0.2991-37.0%207.3M241
2017MYR 0.3224MYR 0.6067MYR 0.3178MYR 0.4750+47.3%587.6M252
2016MYR 0.2925MYR 0.3827MYR 0.2760MYR 0.3224+11.1%125.9M250
2015MYR 0.3027MYR 0.3960MYR 0.2520MYR 0.2902-4.1%77.7M246
2014MYR 0.2550MYR 0.4108MYR 0.2529MYR 0.3027+19.7%156.3M247
2013MYR 0.1619MYR 0.2716MYR 0.1451MYR 0.2529+56.2%100M229
2012MYR 0.1561MYR 0.1697MYR 0.1433MYR 0.1619+3.7%51.2M245
2011MYR 0.1092MYR 0.1570MYR 0.1077MYR 0.1561+40.8%83.2M229
2010MYR 0.0920MYR 0.1256MYR 0.0920MYR 0.1109+34.6%95.1M210
2009MYR 0.0768MYR 0.1088MYR 0.0544MYR 0.0824+17.0%31.2M210
2008MYR 0.1027MYR 0.1181MYR 0.0544MYR 0.0704-31.5%36.8M221
2007MYR 0.0785MYR 0.1671MYR 0.0749MYR 0.1027+32.1%369.8M235
2006MYR 0.0688MYR 0.0921MYR 0.0648MYR 0.0778+17.6%63M233
2005MYR 0.1236MYR 0.1325MYR 0.0607MYR 0.0661-47.8%38.2M229
2004MYR 0.1400MYR 0.1652MYR 0.1044MYR 0.1267-9.4%145.5M223
2003MYR 0.1236MYR 0.2030MYR 0.0996MYR 0.1400n/a1.4B116

7162 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 0.4600-1.1%
October 2026MYR 0.4650-5.1%
September 2026MYR 0.49000.0%
August 2026MYR 0.4900-3.0%
July 2026MYR 0.5050-2.9%
June 2026MYR 0.5200+3.0%
May 2026MYR 0.5050-1.0%
April 2026MYR 0.5100-3.8%
March 2026MYR 0.5300+2.0%
February 2026MYR 0.5196+1.9%
January 2026MYR 0.5098+2.0%
December 2025MYR 0.5000-1.9%

About the 7162 data

Daily bars. 5,545 sessions from Jul 18, 2003 to Nov 12, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 18, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/klse%3A7162/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7155 SKP Resources Bhd
  • 7157 CYL Corporation Berhad
  • 7160 Pentamaster Corporation Berhad
  • 7161 Kerjaya Prospek Group Berhad
  • 7163 PJBumi Berhad
  • 7165 Velocity Capital Partner Berhad
  • 7167 Able Global Berhad
  • 7168 PRG Holdings Berhad

Common questions

7162 share price history

Start with any symbol.

Start free