Asia File Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	2.020	2.020	1.950	1.950	1.745	39,700
2022-05-19	2.030	2.030	1.980	2.000	1.789	76,900
2022-05-18	2.050	2.050	2.030	2.030	1.816	1,100
2022-05-12	2.030	2.030	2.030	2.030	1.816	2,000
2022-05-11	2.030	2.030	2.020	2.020	1.807	21,600
2022-05-09	2.020	2.020	2.020	2.020	1.807	10,000
2022-05-06	2.000	2.000	2.000	2.000	1.789	6,500
2022-05-05	2.000	2.000	2.000	2.000	1.789	31,000
2022-04-27	2.040	2.040	2.000	2.000	1.789	71,900
2022-04-26	2.030	2.030	2.020	2.020	1.807	10,000
2022-04-22	2.080	2.200	2.060	2.100	1.879	33,200
2022-04-21	2.100	2.100	2.050	2.050	1.834	37,600
2022-04-20	2.060	2.060	2.060	2.060	1.843	1,500
2022-04-15	2.070	2.070	2.070	2.070	1.852	1,500
2022-04-13	2.060	2.080	2.060	2.080	1.861	12,000
2022-04-08	2.070	2.070	2.050	2.050	1.834	51,800
2022-04-05	2.070	2.070	2.070	2.070	1.852	2,400
2022-04-01	2.000	2.000	2.000	2.000	1.789	100
2022-03-30	2.060	2.060	2.050	2.050	1.834	17,000
2022-03-28	2.080	2.080	2.080	2.080	1.861	35,800
2022-03-25	2.100	2.110	2.080	2.080	1.861	57,200
2022-03-24	2.100	2.110	2.090	2.110	1.888	60,600
2022-03-23	2.100	2.110	2.100	2.110	1.888	57,300
2022-03-22	2.110	2.110	2.100	2.100	1.879	8,000
2022-03-17	2.110	2.110	2.110	2.110	1.888	11,000
2022-03-16	2.100	2.100	2.100	2.100	1.879	4,600
2022-03-15	2.100	2.100	2.100	2.100	1.879	3,000
2022-03-08	2.080	2.190	2.050	2.160	1.933	140,200
2022-03-07	2.160	2.160	2.150	2.150	1.924	94,800
2022-03-04	2.170	2.170	2.160	2.170	1.942	13,900
2022-03-03	2.160	2.190	2.160	2.190	1.959	44,800
2022-03-02	2.150	2.150	2.150	2.150	1.924	15,000
2022-03-01	2.160	2.170	2.140	2.170	1.942	119,100
2022-02-28	2.160	2.160	2.160	2.160	1.933	5,000
2022-02-25	2.180	2.180	2.160	2.160	1.933	17,100
2022-02-22	2.180	2.180	2.180	2.180	1.951	1,000
2022-02-21	2.180	2.180	2.180	2.180	1.951	10,000
2022-02-18	2.200	2.200	2.200	2.200	1.968	12,900
2022-02-17	2.150	2.150	2.150	2.150	1.924	1,900
2022-02-16	2.150	2.150	2.130	2.130	1.906	7,000
2022-02-15	2.150	2.150	2.140	2.140	1.915	7,000
2022-02-14	2.150	2.150	2.150	2.150	1.924	4,000
2022-02-10	2.120	2.150	2.120	2.150	1.924	16,000
2022-02-04	2.110	2.110	2.080	2.080	1.861	71,000
2022-02-03	2.110	2.110	2.110	2.110	1.888	15,500
2022-01-28	2.100	2.100	2.100	2.100	1.879	10,000
2022-01-27	2.100	2.150	2.100	2.150	1.924	16,900
2022-01-26	2.100	2.100	2.100	2.100	1.879	33,200
2022-01-25	2.100	2.100	2.100	2.100	1.879	7,000
2022-01-24	2.100	2.100	2.100	2.100	1.879	2,000
2022-01-20	2.110	2.110	2.100	2.100	1.879	10,000
2022-01-19	2.100	2.100	2.100	2.100	1.879	200
2022-01-17	2.150	2.160	2.150	2.160	1.933	4,100
2022-01-14	2.140	2.140	2.140	2.140	1.915	10,000
2022-01-13	2.200	2.200	2.200	2.200	1.968	15,000
2022-01-12	2.140	2.140	2.140	2.140	1.915	12,000
2022-01-11	2.170	2.170	2.150	2.150	1.924	24,600
2022-01-10	2.200	2.200	2.190	2.190	1.959	29,500
2022-01-07	2.240	2.240	2.240	2.240	2.004	3,000
2021-12-31	2.240	2.240	2.240	2.240	2.004	100

← NewerPage 16 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.