Asia File Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-26	1.680	1.690	1.680	1.680	1.631	4,300
2024-12-24	1.680	1.710	1.660	1.660	1.611	27,300
2024-12-23	1.640	1.660	1.640	1.660	1.611	21,200
2024-12-20	1.660	1.680	1.650	1.650	1.601	78,700
2024-12-19	1.680	1.680	1.660	1.660	1.611	151,500
2024-12-18	1.690	1.690	1.660	1.670	1.621	236,000
2024-12-17	1.700	1.700	1.690	1.690	1.640	109,900
2024-12-16	1.720	1.720	1.700	1.700	1.650	224,700
2024-12-13	1.720	1.720	1.710	1.710	1.660	9,200
2024-12-12	1.740	1.740	1.710	1.720	1.669	232,700
2024-12-11	1.750	1.750	1.730	1.740	1.689	71,000
2024-12-10	1.760	1.760	1.750	1.750	1.699	139,000
2024-12-09	1.750	1.820	1.750	1.760	1.708	23,500
2024-12-06	1.760	1.760	1.740	1.740	1.689	177,700
2024-12-05	1.750	1.760	1.750	1.750	1.699	167,700
2024-12-04	1.770	1.770	1.760	1.760	1.708	543,300
2024-12-03	1.760	1.760	1.750	1.760	1.708	114,000
2024-12-02	1.740	1.770	1.740	1.760	1.708	78,700
2024-11-29	1.790	1.800	1.730	1.770	1.718	398,600
2024-11-28	1.800	1.800	1.800	1.800	1.747	97,900
2024-11-27	1.800	1.800	1.800	1.800	1.747	111,700
2024-11-26	1.810	1.810	1.800	1.800	1.747	175,800
2024-11-25	1.810	1.830	1.810	1.810	1.757	111,300
2024-11-22	1.830	1.830	1.800	1.800	1.747	210,200
2024-11-21	1.840	1.840	1.810	1.820	1.766	89,900
2024-11-20	1.850	1.860	1.840	1.840	1.786	15,700
2024-11-19	1.880	1.880	1.850	1.860	1.805	18,100
2024-11-18	1.820	1.880	1.820	1.830	1.776	119,100
2024-11-15	1.850	1.860	1.820	1.820	1.766	51,300
2024-11-14	1.850	1.850	1.830	1.830	1.776	6,000
2024-11-13	1.850	1.850	1.850	1.850	1.796	3,000
2024-11-12	1.830	1.850	1.830	1.850	1.796	13,500
2024-11-11	1.820	1.820	1.810	1.810	1.757	9,000
2024-11-08	1.900	1.900	1.800	1.800	1.747	624,200
2024-11-07	1.840	1.840	1.820	1.820	1.766	238,100
2024-11-06	1.840	1.840	1.840	1.840	1.786	64,200
2024-11-05	1.840	1.840	1.840	1.840	1.786	4,600
2024-11-04	1.820	1.820	1.820	1.820	1.766	4,600
2024-11-01	1.870	1.870	1.810	1.820	1.766	74,000
2024-10-30	1.890	1.890	1.820	1.820	1.766	499,800
2024-10-29	1.880	1.880	1.820	1.820	1.766	512,000
2024-10-28	1.860	1.860	1.860	1.860	1.805	3,500
2024-10-25	1.860	1.870	1.840	1.850	1.796	353,800
2024-10-24	1.870	1.870	1.850	1.850	1.796	601,900
2024-10-23	1.870	1.870	1.870	1.870	1.815	7,000
2024-10-22	1.870	1.870	1.860	1.860	1.805	414,600
2024-10-21	1.880	1.880	1.870	1.870	1.815	113,000
2024-10-18	1.870	1.880	1.860	1.860	1.805	519,400
2024-10-17	1.900	1.900	1.860	1.860	1.805	248,700
2024-10-16	1.870	1.870	1.860	1.870	1.815	219,700
2024-10-15	1.890	1.890	1.870	1.870	1.815	434,600
2024-10-14	1.900	1.900	1.880	1.880	1.825	14,000
2024-10-11	1.890	1.890	1.890	1.890	1.834	13,000
2024-10-10	1.870	1.880	1.870	1.870	1.815	530,600
2024-10-09	1.880	1.880	1.870	1.870	1.815	274,800
2024-10-08	1.880	1.880	1.870	1.870	1.815	214,600
2024-10-07	1.880	1.920	1.870	1.910	1.854	34,700
2024-10-04	1.870	1.880	1.870	1.870	1.815	264,000
2024-10-03	1.880	1.880	1.870	1.870	1.815	150,400
2024-10-02	1.880	1.890	1.870	1.870	1.815	168,200

← NewerPage 7 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.