Asia File Corporation Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	2.200	2.210	2.200	2.200	2.063	6,600
2024-03-11	2.180	2.180	2.180	2.180	2.044	5,800
2024-03-08	2.160	2.220	2.160	2.220	2.082	8,800
2024-03-07	2.180	2.180	2.160	2.160	2.026	57,000
2024-03-06	2.170	2.180	2.170	2.180	2.044	7,000
2024-03-05	2.180	2.180	2.170	2.170	2.035	10,600
2024-03-04	2.280	2.280	2.190	2.190	2.054	5,400
2024-03-01	2.200	2.230	2.200	2.210	2.073	68,600
2024-02-29	2.140	2.200	2.140	2.200	2.063	111,800
2024-02-28	2.110	2.140	2.110	2.130	1.998	87,900
2024-02-27	2.150	2.160	2.140	2.150	2.016	80,700
2024-02-26	2.150	2.160	2.150	2.160	2.026	31,600
2024-02-23	2.150	2.160	2.150	2.160	2.026	18,100
2024-02-22	2.150	2.150	2.140	2.140	2.007	8,400
2024-02-20	2.150	2.180	2.130	2.140	2.007	58,400
2024-02-19	2.110	2.120	2.110	2.120	1.988	5,000
2024-02-16	2.100	2.150	2.100	2.120	1.988	16,600
2024-02-15	2.070	2.100	2.070	2.080	1.951	5,000
2024-02-08	2.070	2.070	2.070	2.070	1.941	5,100
2024-02-05	2.060	2.080	2.060	2.080	1.951	8,500
2024-02-02	2.070	2.070	2.070	2.070	1.941	31,100
2024-01-31	2.060	2.140	2.060	2.110	1.979	68,400
2024-01-30	2.050	2.060	2.050	2.060	1.932	56,600
2024-01-29	2.050	2.060	2.050	2.050	1.923	57,200
2024-01-26	2.030	2.050	2.030	2.050	1.923	37,500
2024-01-24	2.050	2.050	2.030	2.030	1.904	1,300
2024-01-23	2.040	2.060	2.040	2.050	1.923	20,000
2024-01-22	2.000	2.050	2.000	2.040	1.913	13,000
2024-01-19	2.030	2.060	2.030	2.030	1.904	20,100
2024-01-18	2.050	2.050	2.040	2.050	1.923	91,500
2024-01-17	2.040	2.050	2.040	2.040	1.913	80,000
2024-01-16	2.070	2.080	2.070	2.080	1.918	12,200
2024-01-15	2.050	2.060	2.050	2.060	1.899	35,500
2024-01-12	2.070	2.070	2.070	2.070	1.909	1,000
2024-01-11	2.070	2.070	2.070	2.070	1.909	7,800
2024-01-10	2.060	2.080	2.050	2.080	1.918	15,600
2024-01-09	2.080	2.080	2.050	2.080	1.918	17,300
2024-01-08	2.040	2.060	2.030	2.050	1.890	68,300
2024-01-05	2.060	2.070	2.050	2.050	1.890	58,100
2024-01-04	2.040	2.070	2.040	2.070	1.909	9,000
2024-01-03	2.060	2.060	2.060	2.060	1.899	2,000
2024-01-02	2.060	2.060	2.060	2.060	1.899	1,000
2023-12-29	2.060	2.080	2.060	2.080	1.918	15,000
2023-12-28	2.050	2.050	2.030	2.030	1.872	16,100
2023-12-27	2.030	2.060	2.030	2.060	1.899	7,100
2023-12-26	2.020	2.030	2.020	2.030	1.872	24,000
2023-12-22	2.050	2.050	2.020	2.020	1.863	8,000
2023-12-21	2.000	2.020	2.000	2.020	1.863	9,100
2023-12-20	2.050	2.050	2.050	2.050	1.890	12,600
2023-12-19	2.000	2.000	1.970	2.000	1.844	22,000
2023-12-18	2.030	2.080	2.010	2.030	1.872	56,500
2023-12-15	2.010	2.060	2.010	2.040	1.881	15,100
2023-12-14	2.040	2.040	2.040	2.040	1.881	10,000
2023-12-13	2.050	2.080	2.020	2.020	1.863	23,000
2023-12-12	2.000	2.050	2.000	2.050	1.890	41,800
2023-12-07	1.960	2.010	1.960	2.010	1.853	40,600
2023-12-06	1.970	1.970	1.950	1.970	1.816	39,900
2023-12-05	1.970	2.000	1.970	1.970	1.816	58,400
2023-12-04	1.970	1.990	1.970	1.990	1.835	43,800
2023-12-01	2.050	2.050	1.970	1.970	1.816	189,100

← NewerPage 10 of 17 · 1,004 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.0200 MYR
2025-10-02	0.0200 MYR
2024-10-02	0.0350 MYR
2024-04-30	0.0350 MYR
2024-01-17	0.0350 MYR
2023-10-03	0.0350 MYR
2022-10-04	0.0200 MYR
2021-10-05	0.0150 MYR
2019-10-03	0.0700 MYR
2019-04-17	0.0400 MYR
2019-01-14	0.0300 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.