Asia File Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-14	1.450	1.450	1.420	1.440	1.418	24,600
2025-11-13	1.450	1.460	1.450	1.460	1.438	38,100
2025-11-12	1.450	1.450	1.430	1.430	1.408	35,000
2025-11-11	1.480	1.480	1.460	1.460	1.438	120,600
2025-11-10	1.480	1.480	1.480	1.480	1.457	16,300
2025-11-07	1.480	1.510	1.480	1.480	1.457	56,000
2025-11-06	1.470	1.550	1.470	1.510	1.487	496,700
2025-11-05	1.360	1.450	1.360	1.450	1.428	102,400
2025-11-04	1.380	1.380	1.370	1.370	1.349	48,600
2025-11-03	1.350	1.420	1.350	1.390	1.369	310,500
2025-10-31	1.340	1.350	1.330	1.330	1.310	33,200
2025-10-30	1.340	1.340	1.320	1.320	1.300	2,300
2025-10-29	1.340	1.340	1.320	1.320	1.300	39,000
2025-10-27	1.320	1.340	1.310	1.340	1.319	1,071,000
2025-10-24	1.300	1.300	1.300	1.300	1.280	252,000
2025-10-23	1.330	1.330	1.300	1.300	1.280	268,200
2025-10-22	1.320	1.350	1.320	1.350	1.329	14,000
2025-10-21	1.310	1.310	1.310	1.310	1.290	2,100
2025-10-17	1.320	1.320	1.320	1.320	1.300	285,000
2025-10-16	1.320	1.320	1.320	1.320	1.300	320,000
2025-10-15	1.330	1.340	1.320	1.320	1.300	357,000
2025-10-14	1.330	1.330	1.310	1.320	1.300	83,100
2025-10-13	1.340	1.340	1.330	1.330	1.310	25,500
2025-10-10	1.340	1.340	1.340	1.340	1.319	197,800
2025-10-09	1.340	1.340	1.340	1.340	1.319	27,000
2025-10-08	1.350	1.350	1.340	1.340	1.319	17,000
2025-10-07	1.350	1.350	1.320	1.320	1.300	133,400
2025-10-06	1.360	1.370	1.350	1.350	1.329	310,100
2025-10-03	1.370	1.380	1.370	1.370	1.349	118,700
2025-10-02	1.380	1.400	1.370	1.370	1.349	212,200
2025-10-01	1.420	1.490	1.400	1.400	1.359	200,600
2025-09-30	1.350	1.370	1.350	1.370	1.330	156,500
2025-09-29	1.320	1.350	1.320	1.350	1.310	17,700
2025-09-26	1.330	1.350	1.330	1.350	1.310	41,300
2025-09-24	1.340	1.340	1.320	1.330	1.291	11,200
2025-09-23	1.340	1.350	1.340	1.340	1.301	30,900
2025-09-19	1.330	1.340	1.330	1.340	1.301	2,700
2025-09-18	1.350	1.350	1.350	1.350	1.310	100
2025-09-12	1.320	1.320	1.300	1.300	1.262	29,000
2025-09-10	1.350	1.350	1.350	1.350	1.310	6,000
2025-09-08	1.310	1.310	1.300	1.300	1.262	25,000
2025-09-04	1.310	1.310	1.300	1.300	1.262	3,100
2025-09-03	1.310	1.320	1.300	1.300	1.262	30,900
2025-09-02	1.330	1.330	1.300	1.300	1.262	21,000
2025-08-29	1.300	1.330	1.300	1.300	1.262	33,500
2025-08-28	1.300	1.300	1.300	1.300	1.262	16,000
2025-08-27	1.300	1.320	1.300	1.310	1.271	71,100
2025-08-25	1.330	1.330	1.310	1.310	1.271	3,000
2025-08-22	1.340	1.340	1.300	1.300	1.262	607,700
2025-08-21	1.320	1.320	1.300	1.300	1.262	36,000
2025-08-20	1.320	1.350	1.300	1.310	1.271	21,000
2025-08-19	1.340	1.340	1.320	1.320	1.281	88,000
2025-08-18	1.380	1.380	1.340	1.350	1.310	936,500
2025-08-15	1.380	1.380	1.370	1.380	1.339	118,700
2025-08-14	1.380	1.400	1.370	1.380	1.339	134,000
2025-08-13	1.400	1.410	1.390	1.400	1.359	56,200
2025-08-12	1.370	1.390	1.360	1.380	1.339	317,700
2025-08-11	1.370	1.370	1.370	1.370	1.330	19,400
2025-08-06	1.360	1.380	1.360	1.370	1.330	52,000
2025-08-05	1.360	1.380	1.360	1.370	1.330	24,000

← NewerPage 4 of 17 · 1,004 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.