Asia File Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	2.060	2.060	2.050	2.050	1.890	62,000
2023-11-29	2.050	2.060	2.040	2.060	1.899	65,000
2023-11-28	2.050	2.060	2.050	2.050	1.890	65,100
2023-11-27	2.070	2.070	2.060	2.070	1.909	22,100
2023-11-24	2.080	2.080	2.060	2.070	1.909	18,100
2023-11-23	2.100	2.100	2.080	2.080	1.918	26,000
2023-11-22	2.060	2.150	2.060	2.100	1.936	239,500
2023-11-21	2.060	2.060	2.060	2.060	1.899	20,700
2023-11-20	2.080	2.080	2.060	2.060	1.899	194,400
2023-11-17	2.070	2.080	2.050	2.080	1.918	164,800
2023-11-16	2.050	2.080	2.050	2.080	1.918	40,300
2023-11-15	2.050	2.050	2.050	2.050	1.890	24,700
2023-11-14	2.030	2.060	2.030	2.060	1.899	16,100
2023-11-10	2.050	2.050	2.030	2.040	1.881	62,500
2023-11-09	2.060	2.060	2.040	2.060	1.899	38,400
2023-11-08	2.040	2.060	2.040	2.050	1.890	58,800
2023-11-07	1.990	2.040	1.990	2.040	1.881	55,300
2023-11-06	1.960	1.990	1.960	1.990	1.835	37,300
2023-11-03	1.940	1.980	1.940	1.960	1.807	28,100
2023-11-02	1.950	1.950	1.950	1.950	1.798	4,700
2023-10-31	1.950	1.950	1.950	1.950	1.798	21,000
2023-10-30	1.950	1.950	1.950	1.950	1.798	35,900
2023-10-27	1.950	1.960	1.950	1.950	1.798	17,500
2023-10-26	1.920	1.960	1.920	1.950	1.798	48,500
2023-10-25	1.980	2.000	1.920	1.940	1.789	71,800
2023-10-24	1.920	1.940	1.910	1.940	1.789	20,100
2023-10-23	1.980	1.980	1.980	1.980	1.826	100
2023-10-20	1.960	1.960	1.910	1.920	1.770	18,000
2023-10-19	1.970	1.970	1.930	1.960	1.807	25,200
2023-10-18	2.000	2.000	1.950	1.970	1.816	38,100
2023-10-17	1.940	1.980	1.920	1.980	1.826	16,900
2023-10-13	1.950	1.950	1.900	1.950	1.798	6,800
2023-10-12	1.920	1.960	1.920	1.960	1.807	24,500
2023-10-11	1.900	1.950	1.880	1.950	1.798	381,900
2023-10-10	1.870	1.910	1.870	1.910	1.761	8,200
2023-10-09	1.920	1.920	1.900	1.920	1.770	4,900
2023-10-05	1.880	1.920	1.880	1.920	1.770	10,600
2023-10-04	1.910	1.920	1.900	1.910	1.761	72,200
2023-10-03	1.890	2.000	1.890	1.950	1.798	330,900
2023-10-02	1.920	1.930	1.870	1.930	1.747	32,200
2023-09-29	1.920	1.920	1.890	1.920	1.738	15,900
2023-09-27	1.920	1.920	1.920	1.920	1.738	500
2023-09-26	1.920	1.930	1.870	1.890	1.711	10,500
2023-09-25	1.890	1.940	1.880	1.940	1.756	6,900
2023-09-22	1.880	1.950	1.880	1.950	1.765	4,100
2023-09-21	1.930	1.940	1.900	1.940	1.756	61,600
2023-09-20	1.900	1.940	1.890	1.940	1.756	10,200
2023-09-18	1.880	1.900	1.870	1.900	1.720	10,100
2023-09-15	1.950	1.960	1.950	1.960	1.774	2,100
2023-09-13	1.960	1.960	1.960	1.960	1.774	100
2023-09-12	1.920	1.930	1.880	1.930	1.747	8,400
2023-09-11	1.910	1.920	1.910	1.920	1.738	8,100
2023-09-07	1.910	1.910	1.910	1.910	1.729	3,000
2023-09-06	1.920	1.930	1.920	1.920	1.738	17,000
2023-09-05	1.930	1.950	1.930	1.930	1.747	62,700
2023-09-04	1.920	1.920	1.920	1.920	1.738	19,900
2023-09-01	1.900	1.910	1.880	1.910	1.729	46,000
2023-08-29	1.880	1.900	1.860	1.880	1.702	25,100
2023-08-28	1.900	1.900	1.880	1.880	1.702	10,600
2023-08-23	1.890	1.950	1.880	1.900	1.720	74,900

← NewerPage 11 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.