Asia File Corporation Bhd. (KLSE:ASIAFLE)
Malaysia · Delayed Price · Currency is MYR 1.380
-0.020 (-1.43%)
At close: Aug 14, 2025
KLSE:ASIAFLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | 1.45% | 56,200 |
| Aug 12, 2025 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | 0.73% | 317,700 |
| Aug 11, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 19,400 |
| Aug 6, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | - | 52,000 |
| Aug 5, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 24,000 |
| Aug 4, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 5,000 |
| Aug 1, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 2,000 |
| Jul 30, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 21,200 |
| Jul 29, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 11,800 |
| Jul 28, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -1.47% | 75,200 |
| Jul 25, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 5,000 |
| Jul 24, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 2,000 |
| Jul 23, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | 3,200 |
| Jul 22, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 29,000 |
| Jul 18, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -1.46% | 10,500 |
| Jul 17, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | 0.74% | 1,000 |
| Jul 15, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 4,600 |
| Jul 14, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 8,000 |
| Jul 10, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | 2,000 |
| Jul 9, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 14,500 |
| Jul 8, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 17,200 |
| Jul 7, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -1.45% | 20,500 |
| Jul 3, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 3,300 |
| Jul 1, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 3,000 |
| Jun 30, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.22% | 100 |
| Jun 26, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 2,700 |
| Jun 25, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -2.17% | 9,100 |
| Jun 24, 2025 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 2.22% | 5,500 |
| Jun 23, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 14,700 |
| Jun 20, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 5,000 |
| Jun 18, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 17,000 |
| Jun 17, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | 6,100 |
| Jun 16, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.22% | 1,500 |
| Jun 12, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | 11,200 |
| Jun 11, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 210,000 |
| Jun 10, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 180,000 |
| Jun 9, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 116,000 |
| May 30, 2025 | 1.42 | 1.44 | 1.35 | 1.36 | 1.36 | -4.23% | 78,400 |
| May 27, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 2,000 |
| May 26, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | - | 89,000 |
| May 22, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 36,100 |
| May 21, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 122,000 |
| May 20, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | 70,000 |
| May 19, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | - | 30,000 |
| May 16, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 4,000 |
| May 15, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | 5,000 |
| May 13, 2025 | 1.46 | 1.50 | 1.46 | 1.46 | 1.46 | 2.82% | 12,800 |
| May 8, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 2,000 |
| May 6, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 40,000 |
| May 2, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 1.43% | 1,142,100 |