Asia File Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-01	1.900	1.930	1.900	1.910	1.820	328,000
2024-09-30	1.930	1.930	1.910	1.910	1.820	267,500
2024-09-27	1.930	1.930	1.930	1.930	1.839	9,000
2024-09-26	1.930	1.930	1.910	1.910	1.820	301,000
2024-09-25	1.940	1.940	1.910	1.920	1.829	211,000
2024-09-24	1.930	1.930	1.930	1.930	1.839	9,800
2024-09-23	1.930	1.930	1.930	1.930	1.839	11,700
2024-09-20	1.920	1.940	1.920	1.920	1.829	91,100
2024-09-19	1.950	1.950	1.910	1.910	1.820	201,200
2024-09-17	1.950	1.950	1.930	1.930	1.839	2,600
2024-09-13	1.930	1.930	1.920	1.920	1.829	48,400
2024-09-12	1.920	1.920	1.920	1.920	1.829	68,300
2024-09-11	1.930	1.930	1.920	1.920	1.829	71,700
2024-09-10	1.950	1.950	1.920	1.920	1.829	292,800
2024-09-06	1.980	1.980	1.950	1.950	1.858	11,000
2024-09-04	1.980	2.000	1.980	1.980	1.887	330,400
2024-09-03	2.000	2.000	1.980	1.980	1.887	240,100
2024-08-30	2.040	2.040	1.990	2.000	1.906	226,000
2024-08-29	2.000	2.010	2.000	2.000	1.906	255,000
2024-08-28	2.010	2.010	2.000	2.000	1.906	586,400
2024-08-27	2.000	2.010	2.000	2.000	1.906	600,900
2024-08-26	2.110	2.120	1.980	2.000	1.906	513,900
2024-08-23	2.030	2.030	2.030	2.030	1.934	21,700
2024-08-22	2.040	2.040	2.030	2.030	1.934	638,400
2024-08-21	2.040	2.050	2.030	2.040	1.944	422,800
2024-08-20	2.090	2.090	2.030	2.040	1.944	440,500
2024-08-19	2.090	2.110	2.080	2.090	1.991	174,400
2024-08-16	2.090	2.090	2.090	2.090	1.991	15,000
2024-08-15	2.120	2.120	2.090	2.090	1.991	78,000
2024-08-14	2.140	2.140	2.140	2.140	2.039	5,000
2024-08-13	2.150	2.150	2.150	2.150	2.048	25,000
2024-08-12	2.150	2.150	2.150	2.150	2.048	3,800
2024-08-09	2.150	2.150	2.140	2.150	2.048	21,000
2024-08-08	2.120	2.120	2.120	2.120	2.020	44,500
2024-08-07	2.100	2.120	2.100	2.100	2.001	152,600
2024-08-05	2.160	2.160	2.000	2.080	1.982	189,300
2024-08-02	2.180	2.190	2.160	2.160	2.058	639,300
2024-08-01	2.180	2.180	2.180	2.180	2.077	8,000
2024-07-30	2.170	2.170	2.160	2.160	2.058	6,000
2024-07-26	2.180	2.180	2.180	2.180	2.077	8,400
2024-07-25	2.170	2.190	2.170	2.180	2.077	17,500
2024-07-24	2.200	2.200	2.170	2.190	2.087	48,400
2024-07-23	2.280	2.280	2.200	2.200	2.096	74,500
2024-07-22	2.260	2.280	2.240	2.280	2.172	219,300
2024-07-19	2.330	2.330	2.290	2.290	2.182	179,700
2024-07-18	2.300	2.310	2.300	2.300	2.191	165,300
2024-07-17	2.340	2.350	2.300	2.300	2.191	171,000
2024-07-16	2.300	2.340	2.300	2.340	2.230	19,800
2024-07-15	2.300	2.320	2.300	2.320	2.210	206,200
2024-07-12	2.330	2.330	2.300	2.320	2.210	221,200
2024-07-11	2.330	2.350	2.320	2.320	2.210	105,000
2024-07-10	2.300	2.320	2.300	2.320	2.210	28,600
2024-07-09	2.300	2.340	2.300	2.300	2.191	112,000
2024-07-05	2.300	2.320	2.300	2.320	2.210	114,100
2024-07-04	2.330	2.350	2.320	2.320	2.210	4,600
2024-07-03	2.320	2.350	2.320	2.320	2.210	21,200
2024-07-02	2.350	2.350	2.320	2.320	2.210	63,300
2024-07-01	2.320	2.370	2.320	2.370	2.258	112,400
2024-06-28	2.310	2.320	2.310	2.320	2.210	85,000
2024-06-27	2.300	2.310	2.300	2.310	2.201	54,000

← NewerPage 8 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.