Asia File Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	1.740	1.740	1.740	1.740	1.575	31,000
2022-12-29	1.740	1.740	1.740	1.740	1.575	900
2022-12-27	1.750	1.800	1.740	1.800	1.630	10,100
2022-12-23	1.740	1.740	1.740	1.740	1.575	9,200
2022-12-22	1.760	1.760	1.750	1.750	1.584	72,100
2022-12-21	1.900	1.900	1.770	1.800	1.630	3,600
2022-12-16	1.760	1.760	1.760	1.760	1.593	1,500
2022-12-15	1.760	1.760	1.760	1.760	1.593	35,000
2022-12-14	1.770	1.770	1.760	1.760	1.593	48,000
2022-12-13	1.780	1.800	1.770	1.770	1.602	22,100
2022-12-12	1.770	1.840	1.770	1.790	1.621	700
2022-12-06	1.770	1.840	1.760	1.840	1.666	34,700
2022-12-05	1.780	1.780	1.760	1.760	1.593	26,400
2022-12-02	1.770	1.770	1.760	1.760	1.593	25,000
2022-12-01	1.780	1.780	1.750	1.750	1.584	11,200
2022-11-30	1.780	1.780	1.740	1.740	1.575	9,000
2022-11-29	1.740	1.780	1.740	1.780	1.612	155,500
2022-11-25	1.740	1.740	1.740	1.740	1.575	700
2022-11-24	1.730	1.740	1.730	1.740	1.575	46,800
2022-11-23	1.740	1.740	1.730	1.730	1.566	74,200
2022-11-22	1.750	1.750	1.740	1.740	1.575	52,900
2022-11-17	1.750	1.770	1.750	1.760	1.593	22,500
2022-11-16	1.740	1.740	1.740	1.740	1.575	8,000
2022-11-14	1.750	1.800	1.750	1.790	1.621	22,700
2022-11-11	1.740	1.740	1.740	1.740	1.575	3,000
2022-11-09	1.800	1.800	1.800	1.800	1.630	3,000
2022-11-08	1.780	1.800	1.750	1.800	1.630	16,700
2022-11-07	1.750	1.780	1.740	1.780	1.612	10,100
2022-11-03	1.730	1.730	1.730	1.730	1.566	40,500
2022-11-02	1.720	1.750	1.720	1.720	1.557	5,800
2022-11-01	1.710	1.720	1.710	1.720	1.557	48,000
2022-10-27	1.710	1.710	1.710	1.710	1.548	2,000
2022-10-25	1.780	1.780	1.710	1.710	1.548	2,000
2022-10-19	1.740	1.740	1.740	1.740	1.575	2,000
2022-10-17	1.690	1.700	1.690	1.700	1.539	184,900
2022-10-14	1.700	1.710	1.700	1.700	1.539	593,000
2022-10-13	1.700	1.710	1.700	1.710	1.548	213,900
2022-10-12	1.700	1.710	1.700	1.700	1.539	662,000
2022-10-11	1.700	1.700	1.700	1.700	1.539	26,600
2022-10-07	1.700	1.700	1.700	1.700	1.539	6,200
2022-10-05	1.690	1.700	1.690	1.700	1.539	4,800
2022-10-04	1.690	1.690	1.690	1.690	1.530	100
2022-10-03	1.710	1.720	1.710	1.710	1.530	232,200
2022-09-30	1.730	1.730	1.710	1.710	1.530	24,500
2022-09-29	1.720	1.720	1.720	1.720	1.539	50,000
2022-09-28	1.710	1.710	1.710	1.710	1.530	900
2022-09-26	1.740	1.740	1.700	1.700	1.521	129,000
2022-09-22	1.710	1.710	1.710	1.710	1.530	7,200
2022-09-21	1.710	1.710	1.710	1.710	1.530	1,000
2022-09-20	1.720	1.720	1.720	1.720	1.539	2,900
2022-09-19	1.710	1.710	1.710	1.710	1.530	2,000
2022-09-15	1.720	1.730	1.720	1.720	1.539	495,500
2022-09-14	1.720	1.720	1.710	1.720	1.539	454,000
2022-09-13	1.730	1.730	1.720	1.720	1.539	86,100
2022-09-12	1.770	1.770	1.720	1.720	1.539	8,200
2022-09-09	1.740	1.740	1.730	1.730	1.548	56,200
2022-09-08	1.740	1.740	1.740	1.740	1.557	1,000
2022-09-07	1.740	1.750	1.740	1.740	1.557	8,000
2022-09-06	1.750	1.770	1.750	1.750	1.566	90,200
2022-09-05	1.770	1.790	1.770	1.770	1.584	553,000

← NewerPage 14 of 17 · 1,005 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.