Asia File Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-10	1.290	1.290	1.290	1.290	1.270	12,700
2026-03-09	1.300	1.300	1.290	1.290	1.270	34,300
2026-03-06	1.310	1.310	1.290	1.310	1.290	158,300
2026-03-05	1.310	1.310	1.310	1.310	1.290	6,300
2026-03-04	1.310	1.310	1.290	1.310	1.290	141,600
2026-03-03	1.310	1.320	1.310	1.320	1.300	11,500
2026-03-02	1.330	1.340	1.310	1.310	1.290	182,600
2026-02-27	1.380	1.380	1.360	1.360	1.339	18,000
2026-02-23	1.370	1.380	1.330	1.380	1.359	62,700
2026-02-20	1.380	1.380	1.380	1.380	1.359	800
2026-02-12	1.380	1.380	1.380	1.380	1.359	3,000
2026-02-11	1.360	1.370	1.360	1.370	1.349	10,800
2026-02-10	1.360	1.360	1.360	1.360	1.339	16,000
2026-02-06	1.350	1.350	1.350	1.350	1.329	21,000
2026-01-30	1.360	1.360	1.360	1.360	1.339	8,100
2026-01-28	1.360	1.360	1.360	1.360	1.339	5,000
2026-01-27	1.360	1.360	1.360	1.360	1.339	8,000
2026-01-26	1.360	1.360	1.350	1.350	1.329	10,000
2026-01-23	1.360	1.360	1.360	1.360	1.339	3,600
2026-01-20	1.380	1.380	1.350	1.360	1.339	55,200
2026-01-19	1.360	1.360	1.360	1.360	1.339	5,000
2026-01-16	1.380	1.390	1.380	1.380	1.359	59,500
2026-01-15	1.350	1.350	1.350	1.350	1.329	3,000
2026-01-14	1.350	1.350	1.350	1.350	1.329	3,000
2026-01-13	1.340	1.340	1.340	1.340	1.319	10,000
2026-01-12	1.350	1.350	1.350	1.350	1.329	5,500
2026-01-09	1.360	1.360	1.350	1.350	1.329	9,900
2026-01-07	1.360	1.360	1.360	1.360	1.339	8,600
2026-01-06	1.340	1.460	1.340	1.460	1.438	17,100
2026-01-05	1.340	1.340	1.340	1.340	1.319	10,000
2026-01-02	1.430	1.430	1.430	1.430	1.408	3,500
2025-12-31	1.340	1.450	1.340	1.450	1.428	33,300
2025-12-26	1.340	1.380	1.340	1.360	1.339	103,200
2025-12-24	1.340	1.340	1.340	1.340	1.319	48,300
2025-12-23	1.350	1.360	1.340	1.340	1.319	12,100
2025-12-22	1.340	1.340	1.340	1.340	1.319	20,300
2025-12-19	1.350	1.350	1.350	1.350	1.329	62,800
2025-12-17	1.340	1.340	1.340	1.340	1.319	4,100
2025-12-16	1.340	1.370	1.340	1.370	1.349	45,900
2025-12-15	1.350	1.370	1.340	1.370	1.349	82,400
2025-12-12	1.350	1.400	1.350	1.360	1.339	21,000
2025-12-11	1.370	1.390	1.360	1.360	1.339	83,000
2025-12-10	1.360	1.360	1.360	1.360	1.339	5,000
2025-12-09	1.350	1.350	1.350	1.350	1.329	31,000
2025-12-08	1.350	1.350	1.350	1.350	1.329	2,500
2025-12-05	1.360	1.360	1.360	1.360	1.339	10,100
2025-12-04	1.350	1.360	1.350	1.350	1.329	127,000
2025-12-03	1.370	1.370	1.370	1.370	1.349	5,500
2025-12-02	1.340	1.350	1.340	1.350	1.329	17,400
2025-12-01	1.380	1.380	1.320	1.340	1.319	134,400
2025-11-28	1.430	1.430	1.430	1.430	1.408	3,000
2025-11-27	1.400	1.430	1.400	1.430	1.408	30,500
2025-11-26	1.430	1.430	1.420	1.430	1.408	16,600
2025-11-25	1.430	1.430	1.430	1.430	1.408	4,000
2025-11-24	1.430	1.440	1.430	1.440	1.418	8,000
2025-11-21	1.430	1.460	1.430	1.460	1.438	74,100
2025-11-20	1.430	1.460	1.430	1.460	1.438	16,000
2025-11-19	1.440	1.450	1.430	1.430	1.408	38,000
2025-11-18	1.440	1.460	1.440	1.440	1.418	42,500
2025-11-17	1.440	1.460	1.440	1.440	1.418	26,800

← NewerPage 3 of 4 · 198 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.