Asia File Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	1.800	1.800	1.770	1.770	1.584	30,200
2022-09-01	1.770	1.770	1.770	1.770	1.584	3,000
2022-08-30	1.790	1.790	1.780	1.780	1.593	312,000
2022-08-29	1.790	1.820	1.790	1.790	1.602	550,000
2022-08-26	1.790	1.850	1.790	1.790	1.602	54,200
2022-08-25	1.800	1.800	1.800	1.800	1.611	20,200
2022-08-23	1.800	1.800	1.800	1.800	1.611	129,700
2022-08-22	1.800	1.800	1.800	1.800	1.611	100,800
2022-08-19	1.790	1.800	1.790	1.800	1.611	238,000
2022-08-18	1.790	1.790	1.790	1.790	1.602	90,900
2022-08-17	1.780	1.790	1.780	1.790	1.602	125,600
2022-08-16	1.790	1.810	1.790	1.800	1.611	490,200
2022-08-12	1.800	1.800	1.780	1.800	1.611	44,300
2022-08-11	1.780	1.780	1.760	1.760	1.575	11,000
2022-08-10	1.760	1.760	1.760	1.760	1.575	3,000
2022-08-08	1.760	1.780	1.760	1.780	1.593	4,100
2022-08-05	1.780	1.780	1.780	1.780	1.593	800
2022-08-04	1.800	1.800	1.780	1.790	1.602	24,000
2022-08-03	1.790	1.790	1.780	1.780	1.593	1,500
2022-08-02	1.800	1.800	1.800	1.800	1.611	5,000
2022-08-01	1.800	1.800	1.780	1.780	1.593	12,000
2022-07-28	1.790	1.800	1.790	1.800	1.611	21,000
2022-07-27	1.800	1.800	1.790	1.790	1.602	6,700
2022-07-26	1.800	1.800	1.800	1.800	1.611	1,300
2022-07-25	1.800	1.800	1.800	1.800	1.611	8,400
2022-07-22	1.860	1.860	1.860	1.860	1.664	100
2022-07-21	1.750	1.800	1.750	1.750	1.566	15,600
2022-07-19	1.740	1.750	1.740	1.750	1.566	17,200
2022-07-18	1.740	1.750	1.730	1.740	1.557	94,800
2022-07-15	1.730	1.730	1.730	1.730	1.548	12,500
2022-07-14	1.730	1.730	1.730	1.730	1.548	28,000
2022-07-13	1.730	1.730	1.730	1.730	1.548	1,800
2022-07-12	1.740	1.740	1.740	1.740	1.557	1,000
2022-07-08	1.800	1.800	1.730	1.750	1.566	24,000
2022-07-07	1.750	1.750	1.730	1.730	1.548	20,000
2022-07-06	1.830	1.830	1.730	1.730	1.548	41,500
2022-07-05	1.800	1.800	1.800	1.800	1.611	800
2022-07-01	1.830	1.900	1.830	1.840	1.646	7,000
2022-06-30	1.980	1.980	1.980	1.980	1.772	100
2022-06-29	1.740	1.900	1.740	1.900	1.700	1,300
2022-06-27	1.810	1.810	1.810	1.810	1.619	10,000
2022-06-24	1.730	1.830	1.730	1.830	1.637	900
2022-06-23	1.740	1.830	1.740	1.830	1.637	600
2022-06-22	1.740	1.830	1.740	1.750	1.566	4,400
2022-06-21	1.730	1.730	1.730	1.730	1.548	1,600
2022-06-20	1.730	1.740	1.730	1.740	1.557	38,200
2022-06-17	1.800	1.800	1.700	1.730	1.548	52,100
2022-06-16	1.830	1.830	1.800	1.800	1.611	18,700
2022-06-15	1.830	1.830	1.760	1.830	1.637	5,200
2022-06-14	1.790	1.830	1.790	1.830	1.637	10,200
2022-06-13	1.840	1.840	1.800	1.800	1.611	40,400
2022-06-10	1.870	1.870	1.840	1.840	1.646	3,000
2022-06-09	1.930	1.930	1.930	1.930	1.727	7,200
2022-06-08	1.900	1.960	1.880	1.960	1.754	21,400
2022-06-07	1.960	1.960	1.750	1.940	1.736	102,100
2022-06-01	2.010	2.010	2.000	2.000	1.789	10,500
2022-05-31	2.000	2.000	2.000	2.000	1.789	10,000
2022-05-30	1.980	2.010	1.980	2.010	1.798	3,000
2022-05-25	2.000	2.000	2.000	2.000	1.789	1,000
2022-05-23	2.010	2.010	1.960	1.960	1.754	2,600

← NewerPage 15 of 17 · 1,008 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.