Asia File Corporation Bhd. (KLSE:ASIAFLE)
Malaysia · Delayed Price · Currency is MYR 1.290
+0.010 (0.78%)
At close: Oct 1, 2026
KLSE:ASIAFLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | 0.78% | 23,000 |
| Sep 30, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | - | 5,800 |
| Sep 29, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | -2.99% | 10,000 |
| Sep 28, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.32 | 2.29% | 200 |
| Sep 25, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.29 | 0.77% | 141,300 |
| Sep 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | - | 90,000 |
| Sep 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | - | 10,000 |
| Sep 21, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.28 | -2.26% | 11,600 |
| Sep 18, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.31 | 1.53% | 45,800 |
| Sep 17, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.29 | 1.55% | 6,400 |
| Sep 15, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.27 | -1.53% | 14,200 |
| Sep 14, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.29 | - | 100 |
| Sep 11, 2026 | 1.29 | 1.32 | 1.29 | 1.31 | 1.29 | 0.77% | 11,900 |
| Sep 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | - | 12,000 |
| Sep 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | - | 30,000 |
| Sep 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | - | 40,400 |
| Sep 7, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | - | 43,400 |
| Sep 4, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.28 | 0.78% | 41,000 |
| Sep 3, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.27 | -0.77% | 15,000 |
| Sep 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | 0.78% | 36,900 |
| Sep 1, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.27 | - | 27,700 |
| Aug 28, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.27 | -0.77% | 6,400 |
| Aug 27, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.28 | 0.78% | 4,200 |
| Aug 24, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.27 | - | 55,100 |
| Aug 21, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | - | 1,600 |
| Aug 18, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.27 | -0.77% | 40,100 |
| Aug 17, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.28 | 0.78% | 11,000 |
| Aug 14, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.27 | -2.27% | 3,000 |
| Aug 13, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.30 | 2.33% | 50,500 |
| Aug 12, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | -0.77% | 15,000 |
| Aug 7, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | 0.78% | 4,000 |
| Aug 6, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | - | 36,000 |
| Aug 5, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | -1.53% | 6,500 |
| Aug 4, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.29 | -0.76% | 5,000 |
| Aug 3, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.30 | 1.54% | 600 |
| Jul 30, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | 0.78% | 5,000 |
| Jul 29, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | - | 8,000 |
| Jul 28, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | - | 45,000 |
| Jul 27, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | - | 1,000 |
| Jul 24, 2026 | 1.31 | 1.31 | 1.28 | 1.29 | 1.27 | -1.53% | 471,600 |
| Jul 23, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.29 | - | 8,900 |
| Jul 22, 2026 | 1.33 | 1.33 | 1.29 | 1.31 | 1.29 | -0.76% | 24,500 |
| Jul 21, 2026 | 1.29 | 1.32 | 1.28 | 1.32 | 1.30 | 2.33% | 13,800 |
| Jul 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | - | 10,000 |
| Jul 17, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.27 | -0.77% | 28,100 |
| Jul 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | - | 3,500 |
| Jul 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | - | 13,500 |
| Jul 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | - | 15,000 |
| Jul 10, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.28 | -0.76% | 20,000 |
| Jul 7, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.29 | 2.34% | 48,800 |