Asia File Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	1.760	1.760	1.710	1.750	1.584	20,600
2023-05-11	1.710	1.760	1.700	1.730	1.566	134,600
2023-05-09	1.720	1.720	1.710	1.710	1.548	20,000
2023-05-08	1.750	1.750	1.750	1.750	1.584	3,000
2023-05-05	1.760	1.760	1.750	1.760	1.593	65,000
2023-05-03	1.710	1.760	1.710	1.760	1.593	11,000
2023-05-02	1.750	1.750	1.700	1.700	1.539	11,000
2023-04-28	1.760	1.760	1.760	1.760	1.593	10,000
2023-04-25	1.800	1.800	1.760	1.760	1.593	5,900
2023-04-20	1.800	1.800	1.740	1.740	1.575	8,000
2023-04-18	1.800	1.800	1.800	1.800	1.630	10,000
2023-04-12	1.730	1.840	1.730	1.840	1.666	13,300
2023-04-11	1.740	1.740	1.740	1.740	1.575	14,000
2023-04-10	1.740	1.740	1.740	1.740	1.575	5,000
2023-04-07	1.740	1.740	1.740	1.740	1.575	3,000
2023-04-04	1.750	1.750	1.740	1.740	1.575	19,500
2023-04-03	1.740	1.740	1.740	1.740	1.575	7,500
2023-03-31	1.740	1.750	1.740	1.750	1.584	6,000
2023-03-30	1.730	1.740	1.730	1.740	1.575	21,000
2023-03-28	1.710	1.710	1.710	1.710	1.548	10,000
2023-03-27	1.720	1.720	1.710	1.710	1.548	39,400
2023-03-24	1.710	1.720	1.710	1.720	1.557	127,000
2023-03-23	1.710	1.710	1.710	1.710	1.548	2,000
2023-03-22	1.720	1.720	1.720	1.720	1.557	5,300
2023-03-16	1.710	1.710	1.710	1.710	1.548	13,100
2023-03-14	1.710	1.710	1.710	1.710	1.548	80,200
2023-03-13	1.720	1.720	1.720	1.720	1.557	1,000
2023-03-10	1.720	1.720	1.720	1.720	1.557	60,000
2023-03-09	1.710	1.710	1.710	1.710	1.548	49,300
2023-03-08	1.700	1.700	1.700	1.700	1.539	46,700
2023-03-07	1.700	1.710	1.700	1.700	1.539	49,000
2023-03-01	1.700	1.700	1.700	1.700	1.539	8,600
2023-02-28	1.750	1.750	1.750	1.750	1.584	10,000
2023-02-27	1.770	1.770	1.770	1.770	1.602	20,200
2023-02-23	1.710	1.750	1.710	1.750	1.584	19,500
2023-02-22	1.710	1.710	1.710	1.710	1.548	35,300
2023-02-21	1.730	1.730	1.730	1.730	1.566	13,600
2023-02-20	1.730	1.730	1.730	1.730	1.566	17,900
2023-02-16	1.760	1.760	1.760	1.760	1.593	36,900
2023-02-15	1.760	1.760	1.760	1.760	1.593	3,000
2023-02-14	1.750	1.770	1.750	1.770	1.602	5,700
2023-02-10	1.750	1.750	1.740	1.740	1.575	7,000
2023-02-09	1.750	1.750	1.750	1.750	1.584	12,500
2023-02-08	1.750	1.750	1.750	1.750	1.584	5,000
2023-02-07	1.750	1.750	1.750	1.750	1.584	5,000
2023-02-03	1.760	1.770	1.760	1.770	1.602	24,300
2023-02-02	1.760	1.780	1.750	1.750	1.584	24,800
2023-01-31	1.760	1.760	1.680	1.730	1.566	12,000
2023-01-27	1.790	1.790	1.790	1.790	1.621	500
2023-01-25	1.750	1.750	1.750	1.750	1.584	30,000
2023-01-19	1.720	1.720	1.720	1.720	1.557	5,700
2023-01-18	1.720	1.720	1.720	1.720	1.557	1,500
2023-01-17	1.720	1.720	1.720	1.720	1.557	2,000
2023-01-16	1.720	1.720	1.720	1.720	1.557	13,000
2023-01-10	1.730	1.730	1.720	1.720	1.557	116,800
2023-01-09	1.720	1.730	1.720	1.730	1.566	72,000
2023-01-06	1.720	1.720	1.720	1.720	1.557	56,500
2023-01-05	1.740	1.740	1.720	1.720	1.557	202,300
2023-01-04	1.740	1.750	1.740	1.740	1.575	74,000
2023-01-03	1.740	1.740	1.740	1.740	1.575	31,000

← NewerPage 13 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.