Asia File Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-26	2.300	2.310	2.300	2.310	2.201	29,800
2024-06-25	2.290	2.290	2.280	2.290	2.182	11,500
2024-06-24	2.290	2.300	2.290	2.300	2.191	113,600
2024-06-21	2.290	2.300	2.290	2.290	2.182	16,800
2024-06-20	2.290	2.290	2.280	2.290	2.182	19,000
2024-06-19	2.300	2.300	2.280	2.300	2.191	87,700
2024-06-18	2.310	2.320	2.290	2.320	2.210	86,500
2024-06-14	2.300	2.310	2.270	2.290	2.182	127,700
2024-06-13	2.290	2.320	2.280	2.290	2.182	46,300
2024-06-11	2.300	2.300	2.290	2.290	2.182	102,800
2024-06-10	2.300	2.320	2.300	2.320	2.210	3,600
2024-06-07	2.300	2.350	2.300	2.310	2.201	108,900
2024-06-06	2.260	2.310	2.260	2.300	2.191	123,200
2024-06-05	2.300	2.300	2.250	2.280	2.172	159,200
2024-06-04	2.250	2.300	2.250	2.300	2.191	149,900
2024-05-31	2.200	2.200	2.200	2.200	2.096	28,000
2024-05-30	2.200	2.250	2.200	2.200	2.096	56,400
2024-05-29	2.200	2.200	2.200	2.200	2.096	5,900
2024-05-27	2.260	2.260	2.250	2.250	2.144	103,300
2024-05-23	2.270	2.280	2.270	2.280	2.172	201,000
2024-05-21	2.270	2.270	2.270	2.270	2.163	3,700
2024-05-20	2.260	2.280	2.260	2.270	2.163	33,100
2024-05-17	2.200	2.270	2.200	2.260	2.153	55,400
2024-05-16	2.210	2.230	2.210	2.220	2.115	40,000
2024-05-15	2.200	2.200	2.200	2.200	2.096	1,000
2024-05-14	2.200	2.220	2.200	2.200	2.096	158,600
2024-05-13	2.230	2.230	2.210	2.210	2.106	5,500
2024-05-10	2.210	2.230	2.210	2.220	2.115	23,900
2024-05-09	2.210	2.210	2.200	2.210	2.106	19,200
2024-05-08	2.200	2.210	2.200	2.210	2.106	2,900
2024-05-07	2.200	2.220	2.200	2.220	2.115	34,000
2024-05-06	2.220	2.220	2.200	2.200	2.096	25,000
2024-05-03	2.200	2.230	2.200	2.200	2.096	47,300
2024-05-02	2.200	2.250	2.200	2.250	2.144	4,500
2024-04-30	2.330	2.330	2.290	2.290	2.182	2,100
2024-04-29	2.230	2.240	2.230	2.230	2.091	5,500
2024-04-26	2.240	2.250	2.240	2.250	2.110	13,000
2024-04-25	2.240	2.240	2.240	2.240	2.101	23,000
2024-04-24	2.230	2.240	2.230	2.240	2.101	17,000
2024-04-23	2.220	2.240	2.220	2.240	2.101	4,600
2024-04-22	2.260	2.260	2.260	2.260	2.120	25,000
2024-04-19	2.200	2.330	2.190	2.260	2.120	118,600
2024-04-18	2.200	2.200	2.200	2.200	2.063	14,500
2024-04-17	2.190	2.200	2.190	2.200	2.063	5,000
2024-04-16	2.200	2.200	2.160	2.200	2.063	105,000
2024-04-15	2.250	2.250	2.200	2.230	2.091	105,800
2024-04-09	2.250	2.270	2.250	2.260	2.120	27,800
2024-04-05	2.250	2.260	2.250	2.250	2.110	8,600
2024-04-04	2.260	2.260	2.260	2.260	2.120	2,000
2024-04-03	2.210	2.240	2.210	2.240	2.101	5,000
2024-04-02	2.290	2.290	2.250	2.250	2.110	5,200
2024-04-01	2.330	2.330	2.220	2.290	2.148	10,200
2024-03-29	2.220	2.220	2.200	2.200	2.063	11,900
2024-03-26	2.230	2.260	2.230	2.260	2.120	19,800
2024-03-25	2.220	2.240	2.220	2.240	2.101	3,900
2024-03-22	2.200	2.240	2.200	2.220	2.082	13,300
2024-03-21	2.190	2.220	2.190	2.220	2.082	18,400
2024-03-19	2.180	2.180	2.180	2.180	2.044	4,500
2024-03-18	2.180	2.210	2.180	2.180	2.044	15,000
2024-03-14	2.200	2.210	2.200	2.210	2.073	48,700

← NewerPage 9 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.