Asia File Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-10	1.300	1.310	1.300	1.300	1.280	20,000
2026-07-07	1.300	1.310	1.300	1.310	1.290	48,800
2026-07-06	1.280	1.280	1.280	1.280	1.260	1,000
2026-07-03	1.280	1.280	1.280	1.280	1.260	20,000
2026-07-01	1.280	1.280	1.280	1.280	1.260	10,600
2026-06-26	1.280	1.300	1.280	1.300	1.280	35,200
2026-06-25	1.280	1.280	1.280	1.280	1.260	28,000
2026-06-24	1.280	1.280	1.270	1.280	1.260	27,000
2026-06-23	1.280	1.280	1.280	1.280	1.260	32,000
2026-06-22	1.280	1.280	1.280	1.280	1.260	18,400
2026-06-19	1.290	1.290	1.280	1.280	1.260	15,000
2026-06-18	1.280	1.280	1.280	1.280	1.260	13,200
2026-06-16	1.290	1.290	1.280	1.290	1.270	8,100
2026-06-15	1.300	1.300	1.290	1.290	1.270	6,000
2026-06-12	1.280	1.290	1.280	1.290	1.270	15,300
2026-06-11	1.280	1.280	1.280	1.280	1.260	500
2026-06-09	1.280	1.280	1.280	1.280	1.260	1,600
2026-06-08	1.280	1.280	1.280	1.280	1.260	5,000
2026-06-04	1.280	1.280	1.280	1.280	1.260	1,600
2026-06-03	1.320	1.320	1.320	1.320	1.300	2,000
2026-05-29	1.280	1.320	1.280	1.320	1.300	13,000
2026-05-26	1.300	1.320	1.280	1.320	1.300	6,000
2026-05-25	1.300	1.300	1.300	1.300	1.280	24,000
2026-05-22	1.290	1.290	1.280	1.280	1.260	14,200
2026-05-21	1.300	1.300	1.290	1.290	1.270	4,800
2026-05-20	1.300	1.300	1.300	1.300	1.280	2,500
2026-05-19	1.340	1.340	1.310	1.310	1.290	5,800
2026-05-14	1.350	1.350	1.350	1.350	1.329	12,000
2026-05-13	1.310	1.310	1.310	1.310	1.290	1,600
2026-05-12	1.290	1.310	1.290	1.310	1.290	10,000
2026-05-07	1.340	1.350	1.340	1.350	1.329	21,100
2026-05-06	1.340	1.340	1.340	1.340	1.319	10,000
2026-05-05	1.330	1.330	1.330	1.330	1.310	9,300
2026-05-04	1.310	1.340	1.290	1.300	1.280	107,900
2026-04-28	1.340	1.360	1.340	1.360	1.339	3,200
2026-04-27	1.340	1.360	1.340	1.340	1.319	23,400
2026-04-23	1.340	1.340	1.340	1.340	1.319	6,000
2026-04-21	1.350	1.360	1.350	1.360	1.339	6,500
2026-04-20	1.340	1.410	1.340	1.350	1.329	53,000
2026-04-17	1.300	1.300	1.300	1.300	1.280	8,300
2026-04-16	1.330	1.330	1.300	1.300	1.280	2,300
2026-04-15	1.300	1.300	1.300	1.300	1.280	4,000
2026-04-14	1.300	1.300	1.300	1.300	1.280	25,100
2026-04-13	1.260	1.260	1.260	1.260	1.241	5,000
2026-04-10	1.290	1.300	1.290	1.300	1.280	49,000
2026-04-09	1.270	1.280	1.260	1.280	1.260	27,800
2026-04-08	1.250	1.260	1.250	1.260	1.241	41,700
2026-04-07	1.260	1.260	1.250	1.250	1.231	145,800
2026-04-06	1.280	1.290	1.250	1.250	1.231	95,100
2026-04-03	1.290	1.290	1.280	1.290	1.270	71,000
2026-04-02	1.290	1.290	1.270	1.290	1.270	43,600
2026-04-01	1.270	1.270	1.270	1.270	1.251	30,000
2026-03-31	1.270	1.280	1.270	1.280	1.260	14,000
2026-03-30	1.280	1.280	1.270	1.270	1.251	53,000
2026-03-27	1.300	1.350	1.260	1.290	1.270	78,200
2026-03-26	1.300	1.300	1.300	1.300	1.280	2,000
2026-03-25	1.300	1.310	1.300	1.300	1.280	13,700
2026-03-19	1.300	1.300	1.300	1.300	1.280	5,000
2026-03-16	1.330	1.330	1.330	1.330	1.310	5,000
2026-03-11	1.280	1.280	1.280	1.280	1.260	6,000

← NewerPage 2 of 17 · 1,007 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.