Asia File Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	2.200	2.240	2.200	2.200	1.968	11,500
2021-12-27	2.170	2.170	2.170	2.170	1.942	10,000
2021-12-24	2.180	2.180	2.180	2.180	1.951	13,400
2021-12-23	2.190	2.190	2.170	2.170	1.942	12,800
2021-12-22	2.220	2.220	2.220	2.220	1.986	8,700
2021-12-21	2.200	2.200	2.200	2.200	1.968	5,500
2021-12-20	2.180	2.180	2.180	2.180	1.951	4,000
2021-12-17	2.160	2.160	2.160	2.160	1.933	1,000
2021-12-16	2.160	2.160	2.160	2.160	1.933	17,000
2021-12-15	2.160	2.160	2.160	2.160	1.933	42,600
2021-12-13	2.160	2.160	2.160	2.160	1.933	11,200
2021-12-10	2.160	2.160	2.160	2.160	1.933	4,000
2021-12-09	2.150	2.150	2.150	2.150	1.924	1,500
2021-12-08	2.150	2.150	2.150	2.150	1.924	6,700
2021-12-07	2.160	2.160	2.160	2.160	1.933	4,000
2021-12-06	2.170	2.170	2.170	2.170	1.942	7,000
2021-12-02	2.150	2.150	2.150	2.150	1.924	2,400
2021-12-01	2.220	2.220	2.220	2.220	1.986	4,300
2021-11-30	2.150	2.220	2.150	2.220	1.986	2,100
2021-11-29	2.210	2.240	2.120	2.120	1.897	99,300
2021-11-26	2.260	2.300	2.250	2.250	2.013	62,100
2021-11-25	2.290	2.290	2.280	2.290	2.049	13,000
2021-11-24	2.300	2.300	2.290	2.290	2.049	5,000
2021-11-23	2.300	2.300	2.300	2.300	2.058	8,800
2021-11-22	2.340	2.340	2.300	2.300	2.058	10,000
2021-11-19	2.340	2.340	2.340	2.340	2.094	6,900
2021-11-18	2.320	2.330	2.320	2.330	2.085	15,300
2021-11-17	2.340	2.340	2.320	2.320	2.076	22,100
2021-11-15	2.370	2.380	2.350	2.350	2.103	7,000
2021-11-12	2.380	2.380	2.380	2.380	2.129	15,000
2021-11-10	2.380	2.380	2.300	2.380	2.129	40,400
2021-11-09	2.380	2.380	2.380	2.380	2.129	30,800
2021-11-08	2.390	2.390	2.380	2.380	2.129	6,100
2021-11-05	2.410	2.410	2.400	2.400	2.147	29,000
2021-11-03	2.410	2.410	2.410	2.410	2.156	2,000
2021-11-02	2.420	2.420	2.420	2.420	2.165	5,000
2021-11-01	2.450	2.450	2.420	2.420	2.165	51,000
2021-10-29	2.480	2.480	2.480	2.480	2.219	100
2021-10-28	2.420	2.420	2.410	2.410	2.156	6,000
2021-10-27	2.460	2.460	2.440	2.450	2.192	49,100
2021-10-26	2.400	2.490	2.360	2.490	2.228	53,100
2021-10-25	2.440	2.440	2.420	2.420	2.165	23,500
2021-10-22	2.440	2.440	2.410	2.440	2.183	41,000
2021-10-21	2.450	2.460	2.440	2.440	2.183	16,500
2021-10-20	2.530	2.530	2.530	2.530	2.264	400

← NewerPage 17 of 17 · 1,005 trading days

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.