Asia File Corporation Bhd. (KLSE:ASIAFLE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.350
-0.020 (-1.46%)
At close: Oct 6, 2025

KLSE:ASIAFLE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20251.361.371.351.351.35-1.46%310,100
Oct 3, 20251.371.381.371.371.37-118,700
Oct 2, 20251.381.401.371.371.37-2.14%212,200
Oct 1, 20251.421.491.401.401.382.19%200,600
Sep 30, 20251.351.371.351.371.351.48%156,500
Sep 29, 20251.321.351.321.351.33-17,700
Sep 26, 20251.331.351.331.351.331.50%41,300
Sep 24, 20251.341.341.321.331.31-0.75%11,200
Sep 23, 20251.341.351.341.341.32-30,900
Sep 19, 20251.331.341.331.341.32-0.74%2,700
Sep 18, 20251.351.351.351.351.333.85%100
Sep 12, 20251.321.321.301.301.28-3.70%29,000
Sep 10, 20251.351.351.351.351.333.85%6,000
Sep 8, 20251.311.311.301.301.28-25,000
Sep 4, 20251.311.311.301.301.28-3,100
Sep 3, 20251.311.321.301.301.28-30,900
Sep 2, 20251.331.331.301.301.28-21,000
Aug 29, 20251.301.331.301.301.28-33,500
Aug 28, 20251.301.301.301.301.28-0.76%16,000
Aug 27, 20251.301.321.301.311.29-71,100
Aug 25, 20251.331.331.311.311.290.77%3,000
Aug 22, 20251.341.341.301.301.28-607,700
Aug 21, 20251.321.321.301.301.28-0.76%36,000
Aug 20, 20251.321.351.301.311.29-0.76%21,000
Aug 19, 20251.341.341.321.321.30-2.22%88,000
Aug 18, 20251.381.381.341.351.33-2.17%936,500
Aug 15, 20251.381.381.371.381.36-118,700
Aug 14, 20251.381.401.371.381.36-1.43%134,000
Aug 13, 20251.401.411.391.401.381.45%56,200
Aug 12, 20251.371.391.361.381.360.73%317,700
Aug 11, 20251.371.371.371.371.35-19,400
Aug 6, 20251.361.381.361.371.35-52,000
Aug 5, 20251.361.381.361.371.350.74%24,000
Aug 4, 20251.361.361.351.361.340.74%5,000
Aug 1, 20251.351.351.351.351.33-2,000
Jul 30, 20251.341.351.341.351.330.75%21,200
Jul 29, 20251.341.341.341.341.32-11,800
Jul 28, 20251.351.351.341.341.32-1.47%75,200
Jul 25, 20251.361.361.361.361.34-5,000
Jul 24, 20251.361.361.361.361.34-2,000
Jul 23, 20251.361.361.361.361.341.49%3,200
Jul 22, 20251.361.361.341.341.32-0.74%29,000
Jul 18, 20251.361.361.351.351.33-1.46%10,500
Jul 17, 20251.401.401.371.371.350.74%1,000
Jul 15, 20251.361.361.361.361.34-4,600
Jul 14, 20251.361.361.361.361.34-8,000
Jul 10, 20251.361.361.361.361.34-0.73%2,000
Jul 9, 20251.371.371.361.371.350.74%14,500
Jul 8, 20251.361.361.361.361.34-17,200
Jul 7, 20251.351.361.351.361.34-1.45%20,500