Asia File Corporation Bhd. (KLSE:ASIAFLE)
Malaysia
· Delayed Price · Currency is MYR 1.360
+0.010 (0.74%)
At close: Dec 5, 2025
KLSE:ASIAFLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 10,100 |
| Dec 4, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -1.46% | 127,000 |
| Dec 3, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | 5,500 |
| Dec 2, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 17,400 |
| Dec 1, 2025 | 1.38 | 1.38 | 1.32 | 1.34 | 1.34 | -6.29% | 134,400 |
| Nov 28, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 3,000 |
| Nov 27, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | - | 30,500 |
| Nov 26, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | - | 16,600 |
| Nov 25, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | 4,000 |
| Nov 24, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | -1.37% | 8,000 |
| Nov 21, 2025 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | - | 74,100 |
| Nov 20, 2025 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 2.10% | 16,000 |
| Nov 19, 2025 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | 38,000 |
| Nov 18, 2025 | 1.44 | 1.46 | 1.44 | 1.44 | 1.44 | - | 42,500 |
| Nov 17, 2025 | 1.44 | 1.46 | 1.44 | 1.44 | 1.44 | - | 26,800 |
| Nov 14, 2025 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | -1.37% | 24,600 |
| Nov 13, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 2.10% | 38,100 |
| Nov 12, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -2.05% | 35,000 |
| Nov 11, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 120,600 |
| Nov 10, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 16,300 |
| Nov 7, 2025 | 1.48 | 1.51 | 1.48 | 1.48 | 1.48 | -1.99% | 56,000 |
| Nov 6, 2025 | 1.47 | 1.55 | 1.47 | 1.51 | 1.51 | 4.14% | 496,700 |
| Nov 5, 2025 | 1.36 | 1.45 | 1.36 | 1.45 | 1.45 | 5.84% | 102,400 |
| Nov 4, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -1.44% | 48,600 |
| Nov 3, 2025 | 1.35 | 1.42 | 1.35 | 1.39 | 1.39 | 4.51% | 310,500 |
| Oct 31, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | 0.76% | 33,200 |
| Oct 30, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | - | 2,300 |
| Oct 29, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -1.49% | 39,000 |
| Oct 27, 2025 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 3.08% | 1,071,000 |
| Oct 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 252,000 |
| Oct 23, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -3.70% | 268,200 |
| Oct 22, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 3.05% | 14,000 |
| Oct 21, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 2,100 |
| Oct 17, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 285,000 |
| Oct 16, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 320,000 |
| Oct 15, 2025 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | - | 357,000 |
| Oct 14, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 83,100 |
| Oct 13, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 25,500 |
| Oct 10, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 197,800 |
| Oct 9, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 27,000 |
| Oct 8, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | 1.52% | 17,000 |
| Oct 7, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | 133,400 |
| Oct 6, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 310,100 |
| Oct 3, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | - | 118,700 |
| Oct 2, 2025 | 1.38 | 1.40 | 1.37 | 1.37 | 1.37 | -2.14% | 212,200 |
| Oct 1, 2025 | 1.42 | 1.49 | 1.40 | 1.40 | 1.38 | 2.19% | 200,600 |
| Sep 30, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.35 | 1.48% | 156,500 |
| Sep 29, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.33 | - | 17,700 |
| Sep 26, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.33 | 1.50% | 41,300 |
| Sep 24, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.31 | -0.75% | 11,200 |
| Sep 23, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.32 | - | 30,900 |
| Sep 19, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.32 | -0.74% | 2,700 |
| Sep 18, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | 3.85% | 100 |
| Sep 12, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.28 | -3.70% | 29,000 |
| Sep 10, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | 3.85% | 6,000 |
| Sep 8, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.28 | - | 25,000 |
| Sep 4, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.28 | - | 3,100 |
| Sep 3, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.28 | - | 30,900 |
| Sep 2, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.28 | - | 21,000 |
| Aug 29, 2025 | 1.30 | 1.33 | 1.30 | 1.30 | 1.28 | - | 33,500 |
| Aug 28, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | -0.76% | 16,000 |
| Aug 27, 2025 | 1.30 | 1.32 | 1.30 | 1.31 | 1.29 | - | 71,100 |
| Aug 25, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.29 | 0.77% | 3,000 |
| Aug 22, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.28 | - | 607,700 |
| Aug 21, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.28 | -0.76% | 36,000 |
| Aug 20, 2025 | 1.32 | 1.35 | 1.30 | 1.31 | 1.29 | -0.76% | 21,000 |
| Aug 19, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.30 | -2.22% | 88,000 |
| Aug 18, 2025 | 1.38 | 1.38 | 1.34 | 1.35 | 1.33 | -2.17% | 936,500 |
| Aug 15, 2025 | 1.38 | 1.38 | 1.37 | 1.38 | 1.36 | - | 118,700 |
| Aug 14, 2025 | 1.38 | 1.40 | 1.37 | 1.38 | 1.36 | -1.43% | 134,000 |
| Aug 13, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.38 | 1.45% | 56,200 |
| Aug 12, 2025 | 1.37 | 1.39 | 1.36 | 1.38 | 1.36 | 0.73% | 317,700 |
| Aug 11, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.35 | - | 19,400 |
| Aug 6, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.35 | - | 52,000 |
| Aug 5, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.35 | 0.74% | 24,000 |
| Aug 4, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.34 | 0.74% | 5,000 |
| Aug 1, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | - | 2,000 |
| Jul 30, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.33 | 0.75% | 21,200 |
| Jul 29, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.32 | - | 11,800 |
| Jul 28, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.32 | -1.47% | 75,200 |
| Jul 25, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | - | 5,000 |
| Jul 24, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | - | 2,000 |
| Jul 23, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | 1.49% | 3,200 |
| Jul 22, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.32 | -0.74% | 29,000 |
| Jul 18, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.33 | -1.46% | 10,500 |
| Jul 17, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.35 | 0.74% | 1,000 |
| Jul 15, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | - | 4,600 |
| Jul 14, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | - | 8,000 |
| Jul 10, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | -0.73% | 2,000 |
| Jul 9, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.35 | 0.74% | 14,500 |
| Jul 8, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | - | 17,200 |
| Jul 7, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.34 | -1.45% | 20,500 |
| Jul 3, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.36 | - | 3,300 |
| Jul 1, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.36 | - | 3,000 |
| Jun 30, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.36 | 2.22% | 100 |
| Jun 26, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | - | 2,700 |
| Jun 25, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.33 | -2.17% | 9,100 |
| Jun 24, 2025 | 1.34 | 1.38 | 1.34 | 1.38 | 1.36 | 2.22% | 5,500 |
| Jun 23, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.33 | - | 14,700 |
| Jun 20, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | - | 5,000 |