Asia File Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.290	1.290	1.290	1.290	1.290	25,000
2026-10-16	1.290	1.290	1.290	1.290	1.290	61,400
2026-10-15	1.300	1.300	1.300	1.300	1.300	10,000
2026-10-14	1.290	1.290	1.290	1.290	1.290	5,000
2026-10-13	1.290	1.290	1.290	1.290	1.290	0
2026-10-12	1.290	1.290	1.290	1.290	1.290	49,000
2026-10-09	1.290	1.290	1.290	1.290	1.290	6,000
2026-10-08	1.290	1.290	1.290	1.290	1.290	0
2026-10-07	1.290	1.290	1.290	1.290	1.290	0
2026-10-06	1.290	1.290	1.290	1.290	1.290	16,000
2026-10-05	1.300	1.300	1.300	1.300	1.300	0
2026-10-02	1.300	1.300	1.290	1.300	1.300	37,700
2026-10-01	1.290	1.300	1.290	1.290	1.290	23,000
2026-09-30	1.300	1.300	1.300	1.300	1.280	5,800
2026-09-29	1.300	1.300	1.300	1.300	1.280	10,000
2026-09-28	1.340	1.340	1.340	1.340	1.319	200
2026-09-25	1.300	1.310	1.300	1.310	1.290	141,300
2026-09-24	1.300	1.300	1.300	1.300	1.280	90,000
2026-09-23	1.300	1.300	1.300	1.300	1.280	10,000
2026-09-21	1.290	1.300	1.290	1.300	1.280	11,600
2026-09-18	1.310	1.340	1.310	1.330	1.310	45,800
2026-09-17	1.290	1.310	1.290	1.310	1.290	6,400
2026-09-15	1.310	1.310	1.290	1.290	1.270	14,200
2026-09-14	1.310	1.310	1.310	1.310	1.290	100
2026-09-11	1.290	1.320	1.290	1.310	1.290	11,900
2026-09-10	1.300	1.300	1.300	1.300	1.280	12,000
2026-09-09	1.300	1.300	1.300	1.300	1.280	30,000
2026-09-08	1.300	1.300	1.300	1.300	1.280	40,400
2026-09-07	1.300	1.300	1.300	1.300	1.280	43,400
2026-09-04	1.300	1.300	1.290	1.300	1.280	41,000
2026-09-03	1.300	1.300	1.290	1.290	1.270	15,000
2026-09-02	1.300	1.300	1.300	1.300	1.280	36,900
2026-09-01	1.300	1.300	1.290	1.290	1.270	27,700
2026-08-28	1.300	1.300	1.290	1.290	1.270	6,400
2026-08-27	1.290	1.300	1.290	1.300	1.280	4,200
2026-08-24	1.300	1.300	1.290	1.290	1.270	55,100
2026-08-21	1.290	1.290	1.290	1.290	1.270	1,600
2026-08-18	1.300	1.300	1.280	1.290	1.270	40,100
2026-08-17	1.300	1.300	1.290	1.300	1.280	11,000
2026-08-14	1.320	1.320	1.290	1.290	1.270	3,000
2026-08-13	1.290	1.320	1.290	1.320	1.300	50,500
2026-08-12	1.290	1.290	1.290	1.290	1.270	15,000
2026-08-07	1.300	1.300	1.300	1.300	1.280	4,000
2026-08-06	1.290	1.290	1.290	1.290	1.270	36,000
2026-08-05	1.290	1.290	1.290	1.290	1.270	6,500
2026-08-04	1.310	1.310	1.310	1.310	1.290	5,000
2026-08-03	1.320	1.320	1.320	1.320	1.300	600
2026-07-30	1.300	1.300	1.300	1.300	1.280	5,000
2026-07-29	1.290	1.290	1.290	1.290	1.270	8,000
2026-07-28	1.290	1.290	1.290	1.290	1.270	45,000
2026-07-27	1.290	1.290	1.290	1.290	1.270	1,000
2026-07-24	1.310	1.310	1.280	1.290	1.270	471,600
2026-07-23	1.330	1.330	1.310	1.310	1.290	8,900
2026-07-22	1.330	1.330	1.290	1.310	1.290	24,500
2026-07-21	1.290	1.320	1.280	1.320	1.300	13,800
2026-07-20	1.290	1.290	1.290	1.290	1.270	10,000
2026-07-17	1.300	1.300	1.290	1.290	1.270	28,100
2026-07-16	1.300	1.300	1.300	1.300	1.280	3,500
2026-07-14	1.300	1.300	1.300	1.300	1.280	13,500
2026-07-13	1.300	1.300	1.300	1.300	1.280	15,000

Page 1 of 4 · 198 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.