Asia File Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-04	1.480	1.480	1.480	1.480	1.436	26,000
2025-04-03	1.500	1.500	1.500	1.500	1.456	12,900
2025-04-02	1.510	1.510	1.510	1.510	1.466	51,300
2025-03-26	1.510	1.510	1.510	1.510	1.466	26,800
2025-03-25	1.510	1.520	1.510	1.520	1.475	3,000
2025-03-24	1.570	1.570	1.510	1.510	1.466	3,000
2025-03-21	1.520	1.550	1.520	1.530	1.485	12,900
2025-03-20	1.520	1.530	1.520	1.520	1.475	1,157,500
2025-03-19	1.530	1.530	1.510	1.520	1.475	60,700
2025-03-17	1.540	1.540	1.510	1.530	1.485	59,200
2025-03-14	1.510	1.550	1.510	1.520	1.475	23,000
2025-03-13	1.510	1.530	1.510	1.530	1.485	30,300
2025-03-12	1.510	1.560	1.510	1.510	1.466	73,700
2025-03-11	1.520	1.520	1.520	1.520	1.475	58,100
2025-03-10	1.580	1.580	1.540	1.540	1.495	62,000
2025-03-07	1.540	1.540	1.540	1.540	1.495	51,100
2025-03-06	1.550	1.550	1.540	1.540	1.495	38,200
2025-03-05	1.490	1.560	1.490	1.550	1.504	26,100
2025-03-04	1.500	1.520	1.480	1.510	1.466	44,800
2025-03-03	1.530	1.540	1.520	1.530	1.485	74,500
2025-02-28	1.600	1.600	1.490	1.520	1.475	265,100
2025-02-27	1.640	1.640	1.640	1.640	1.592	10,000
2025-02-26	1.640	1.650	1.640	1.650	1.601	59,200
2025-02-25	1.650	1.660	1.640	1.650	1.601	9,000
2025-02-21	1.650	1.660	1.650	1.660	1.611	32,000
2025-02-20	1.660	1.670	1.660	1.670	1.621	49,300
2025-02-19	1.660	1.670	1.650	1.660	1.611	34,300
2025-02-18	1.660	1.670	1.650	1.650	1.601	69,300
2025-02-17	1.690	1.690	1.660	1.670	1.621	74,900
2025-02-14	1.670	1.690	1.670	1.680	1.631	37,400
2025-02-13	1.690	1.690	1.660	1.660	1.611	31,200
2025-02-12	1.690	1.700	1.680	1.700	1.650	87,400
2025-02-10	1.680	1.690	1.680	1.690	1.640	24,600
2025-02-07	1.690	1.700	1.690	1.690	1.640	32,700
2025-02-06	1.680	1.710	1.680	1.690	1.640	35,500
2025-02-05	1.690	1.690	1.670	1.670	1.621	53,800
2025-02-04	1.690	1.690	1.680	1.690	1.640	58,200
2025-02-03	1.690	1.700	1.680	1.700	1.650	33,200
2025-01-31	1.680	1.690	1.680	1.690	1.640	18,600
2025-01-28	1.680	1.700	1.680	1.680	1.631	19,100
2025-01-27	1.690	1.700	1.690	1.700	1.650	65,400
2025-01-24	1.690	1.700	1.690	1.690	1.640	30,000
2025-01-23	1.710	1.710	1.670	1.670	1.621	70,500
2025-01-22	1.710	1.720	1.710	1.710	1.660	110,000
2025-01-21	1.700	1.710	1.700	1.710	1.660	10,800
2025-01-17	1.700	1.700	1.700	1.700	1.650	2,000
2025-01-16	1.680	1.700	1.680	1.700	1.650	41,000
2025-01-15	1.700	1.700	1.690	1.690	1.640	20,600
2025-01-14	1.680	1.720	1.680	1.720	1.669	6,000
2025-01-13	1.680	1.680	1.680	1.680	1.631	28,500
2025-01-10	1.700	1.750	1.700	1.720	1.669	9,900
2025-01-09	1.700	1.720	1.700	1.700	1.650	74,100
2025-01-08	1.700	1.700	1.700	1.700	1.650	100
2025-01-07	1.700	1.720	1.700	1.720	1.669	7,900
2025-01-06	1.710	1.710	1.700	1.700	1.650	12,100
2025-01-03	1.710	1.740	1.700	1.720	1.669	15,300
2025-01-02	1.700	1.710	1.690	1.690	1.640	12,800
2024-12-31	1.700	1.700	1.700	1.700	1.650	8,300
2024-12-30	1.700	1.720	1.700	1.700	1.650	27,300
2024-12-27	1.700	1.720	1.700	1.700	1.650	39,500

← NewerPage 6 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.