Asia File Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	1.360	1.360	1.350	1.360	1.320	5,000
2025-08-01	1.350	1.350	1.350	1.350	1.310	2,000
2025-07-30	1.340	1.350	1.340	1.350	1.310	21,200
2025-07-29	1.340	1.340	1.340	1.340	1.301	11,800
2025-07-28	1.350	1.350	1.340	1.340	1.301	75,200
2025-07-25	1.360	1.360	1.360	1.360	1.320	5,000
2025-07-24	1.360	1.360	1.360	1.360	1.320	2,000
2025-07-23	1.360	1.360	1.360	1.360	1.320	3,200
2025-07-22	1.360	1.360	1.340	1.340	1.301	29,000
2025-07-18	1.360	1.360	1.350	1.350	1.310	10,500
2025-07-17	1.400	1.400	1.370	1.370	1.330	1,000
2025-07-15	1.360	1.360	1.360	1.360	1.320	4,600
2025-07-14	1.360	1.360	1.360	1.360	1.320	8,000
2025-07-10	1.360	1.360	1.360	1.360	1.320	2,000
2025-07-09	1.370	1.370	1.360	1.370	1.330	14,500
2025-07-08	1.360	1.360	1.360	1.360	1.320	17,200
2025-07-07	1.350	1.360	1.350	1.360	1.320	20,500
2025-07-03	1.380	1.380	1.380	1.380	1.339	3,300
2025-07-01	1.380	1.380	1.380	1.380	1.339	3,000
2025-06-30	1.380	1.380	1.380	1.380	1.339	100
2025-06-26	1.350	1.350	1.350	1.350	1.310	2,700
2025-06-25	1.370	1.370	1.350	1.350	1.310	9,100
2025-06-24	1.340	1.380	1.340	1.380	1.339	5,500
2025-06-23	1.350	1.350	1.340	1.350	1.310	14,700
2025-06-20	1.350	1.350	1.350	1.350	1.310	5,000
2025-06-18	1.350	1.360	1.350	1.350	1.310	17,000
2025-06-17	1.380	1.380	1.360	1.360	1.320	6,100
2025-06-16	1.380	1.380	1.380	1.380	1.339	1,500
2025-06-12	1.350	1.350	1.350	1.350	1.310	11,200
2025-06-11	1.340	1.340	1.340	1.340	1.301	210,000
2025-06-10	1.360	1.360	1.340	1.340	1.301	180,000
2025-06-09	1.360	1.370	1.350	1.360	1.320	116,000
2025-05-30	1.420	1.440	1.350	1.360	1.320	78,400
2025-05-27	1.420	1.420	1.420	1.420	1.378	2,000
2025-05-26	1.420	1.420	1.410	1.420	1.378	89,000
2025-05-22	1.420	1.420	1.420	1.420	1.378	36,100
2025-05-21	1.430	1.430	1.420	1.420	1.378	122,000
2025-05-20	1.440	1.440	1.430	1.430	1.388	70,000
2025-05-19	1.450	1.450	1.440	1.440	1.398	30,000
2025-05-16	1.440	1.440	1.440	1.440	1.398	4,000
2025-05-15	1.450	1.450	1.450	1.450	1.407	5,000
2025-05-13	1.460	1.500	1.460	1.460	1.417	12,800
2025-05-08	1.420	1.420	1.420	1.420	1.378	2,000
2025-05-06	1.420	1.420	1.420	1.420	1.378	40,000
2025-05-02	1.420	1.420	1.410	1.420	1.378	1,142,100
2025-04-30	1.400	1.400	1.400	1.400	1.359	1,000
2025-04-29	1.410	1.500	1.410	1.500	1.456	4,900
2025-04-28	1.430	1.430	1.430	1.430	1.388	7,200
2025-04-25	1.410	1.480	1.410	1.430	1.388	26,800
2025-04-24	1.410	1.410	1.400	1.400	1.359	3,000
2025-04-22	1.450	1.450	1.410	1.410	1.369	1,100
2025-04-17	1.430	1.430	1.420	1.420	1.378	10,000
2025-04-16	1.420	1.420	1.420	1.420	1.378	10,000
2025-04-15	1.420	1.420	1.420	1.420	1.378	600
2025-04-14	1.420	1.420	1.420	1.420	1.378	3,000
2025-04-11	1.420	1.420	1.420	1.420	1.378	400
2025-04-10	1.450	1.450	1.450	1.450	1.407	1,100
2025-04-09	1.400	1.410	1.390	1.410	1.369	46,000
2025-04-08	1.400	1.410	1.400	1.400	1.359	42,000
2025-04-07	1.480	1.480	1.400	1.400	1.359	39,000

← NewerPage 5 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.