Asia File Corporation Bhd. (KLSE:ASIAFLE)
Malaysia · Delayed Price · Currency is MYR 1.320
+0.030 (2.33%)
At close: Jul 21, 2026
KLSE:ASIAFLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | 2.33% | 13,800 |
| Jul 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 10,000 |
| Jul 17, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 28,100 |
| Jul 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 3,500 |
| Jul 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 13,500 |
| Jul 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 15,000 |
| Jul 10, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 20,000 |
| Jul 7, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 2.34% | 48,800 |
| Jul 6, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 1,000 |
| Jul 3, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 20,000 |
| Jul 1, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 10,600 |
| Jun 26, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 35,200 |
| Jun 25, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 28,000 |
| Jun 24, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | - | 27,000 |
| Jun 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 32,000 |
| Jun 22, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 18,400 |
| Jun 19, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | - | 15,000 |
| Jun 18, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 13,200 |
| Jun 16, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | - | 8,100 |
| Jun 15, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | - | 6,000 |
| Jun 12, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 15,300 |
| Jun 11, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 500 |
| Jun 9, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 1,600 |
| Jun 8, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 5,000 |
| Jun 4, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.03% | 1,600 |
| Jun 3, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 2,000 |
| May 29, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | - | 13,000 |
| May 26, 2026 | 1.30 | 1.32 | 1.28 | 1.32 | 1.32 | 1.54% | 6,000 |
| May 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 24,000 |
| May 22, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 14,200 |
| May 21, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 4,800 |
| May 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 2,500 |
| May 19, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -2.96% | 5,800 |
| May 14, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.05% | 12,000 |
| May 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1,600 |
| May 12, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | -2.96% | 10,000 |
| May 7, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 21,100 |
| May 6, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | 10,000 |
| May 5, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | 9,300 |
| May 4, 2026 | 1.31 | 1.34 | 1.29 | 1.30 | 1.30 | -4.41% | 107,900 |
| Apr 28, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.49% | 3,200 |
| Apr 27, 2026 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | - | 23,400 |
| Apr 23, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | 6,000 |
| Apr 21, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 6,500 |
| Apr 20, 2026 | 1.34 | 1.41 | 1.34 | 1.35 | 1.35 | 3.85% | 53,000 |
| Apr 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 8,300 |
| Apr 16, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | - | 2,300 |
| Apr 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 4,000 |
| Apr 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.17% | 25,100 |
| Apr 13, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.08% | 5,000 |