Asia File Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	1.910	1.910	1.910	1.910	1.729	1,000
2023-08-21	1.910	1.910	1.900	1.900	1.720	45,000
2023-08-18	1.900	1.910	1.900	1.910	1.729	9,100
2023-08-17	1.880	1.930	1.880	1.920	1.738	112,300
2023-08-16	1.860	1.860	1.860	1.860	1.684	100,000
2023-08-15	1.860	1.860	1.860	1.860	1.684	7,000
2023-08-14	1.840	1.840	1.840	1.840	1.666	5,000
2023-08-11	1.870	1.870	1.870	1.870	1.693	5,300
2023-08-10	1.860	1.870	1.860	1.870	1.693	9,300
2023-08-09	1.840	1.860	1.840	1.860	1.684	155,100
2023-08-08	1.870	1.880	1.850	1.860	1.684	17,700
2023-08-07	1.860	1.870	1.860	1.870	1.693	1,100
2023-08-04	1.830	1.860	1.830	1.860	1.684	12,500
2023-08-03	1.820	1.830	1.820	1.830	1.657	14,900
2023-08-02	1.840	1.840	1.820	1.820	1.648	19,400
2023-08-01	1.840	1.840	1.820	1.830	1.657	50,700
2023-07-31	1.840	1.840	1.840	1.840	1.666	5,300
2023-07-28	1.880	1.880	1.810	1.860	1.684	7,700
2023-07-26	1.800	1.880	1.800	1.880	1.702	8,000
2023-07-25	1.810	1.810	1.810	1.810	1.639	1,500
2023-07-24	1.830	1.830	1.800	1.820	1.648	116,100
2023-07-21	1.820	1.820	1.820	1.820	1.648	205,000
2023-07-20	1.830	1.880	1.770	1.880	1.702	50,000
2023-07-18	1.880	1.880	1.880	1.880	1.702	13,400
2023-07-17	1.810	1.880	1.810	1.880	1.702	36,000
2023-07-14	1.820	1.850	1.780	1.850	1.675	133,000
2023-07-13	1.780	1.800	1.780	1.800	1.630	14,400
2023-07-12	1.790	1.790	1.770	1.770	1.602	6,000
2023-07-11	1.790	1.800	1.790	1.800	1.630	8,000
2023-07-06	1.780	1.780	1.780	1.780	1.612	7,900
2023-07-05	1.790	1.790	1.770	1.790	1.621	6,800
2023-07-04	1.770	1.770	1.770	1.770	1.602	12,600
2023-06-30	1.760	1.800	1.760	1.770	1.602	152,000
2023-06-28	1.760	1.770	1.760	1.760	1.593	23,000
2023-06-27	1.760	1.760	1.760	1.760	1.593	1,000
2023-06-26	1.770	1.770	1.770	1.770	1.602	5,900
2023-06-22	1.760	1.760	1.760	1.760	1.593	700
2023-06-21	1.770	1.770	1.770	1.770	1.602	30,600
2023-06-20	1.770	1.770	1.770	1.770	1.602	8,300
2023-06-19	1.760	1.770	1.760	1.770	1.602	13,000
2023-06-16	1.770	1.770	1.760	1.760	1.593	10,500
2023-06-15	1.760	1.760	1.760	1.760	1.593	38,000
2023-06-14	1.760	1.760	1.760	1.760	1.593	41,800
2023-06-13	1.760	1.760	1.750	1.760	1.593	75,000
2023-06-12	1.790	1.800	1.760	1.760	1.593	38,400
2023-06-09	1.750	1.780	1.740	1.740	1.575	35,000
2023-06-08	1.720	1.780	1.710	1.730	1.566	185,700
2023-06-07	1.720	1.720	1.710	1.710	1.548	1,900,700
2023-06-06	1.710	1.710	1.710	1.710	1.548	706,300
2023-06-02	1.720	1.720	1.710	1.710	1.548	867,100
2023-06-01	1.800	1.800	1.730	1.730	1.566	25,000
2023-05-31	1.710	1.710	1.700	1.700	1.539	19,500
2023-05-30	1.710	1.710	1.710	1.710	1.548	59,000
2023-05-29	1.720	1.720	1.710	1.710	1.548	59,500
2023-05-26	1.710	1.720	1.710	1.710	1.548	1,891,500
2023-05-25	1.710	1.710	1.710	1.710	1.548	7,100
2023-05-24	1.730	1.730	1.730	1.730	1.566	8,600
2023-05-23	1.710	1.730	1.710	1.730	1.566	200,600
2023-05-19	1.740	1.740	1.740	1.740	1.575	8,500
2023-05-16	1.750	1.750	1.720	1.720	1.557	8,800

← NewerPage 12 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.