AFFIN Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.960	1.960	1.920	1.920	1.920	406,300
2026-10-16	1.940	1.960	1.940	1.960	1.960	468,900
2026-10-15	1.960	1.970	1.930	1.930	1.930	1,119,100
2026-10-14	1.990	1.990	1.950	1.960	1.960	472,400
2026-10-13	1.960	1.990	1.950	1.980	1.980	685,200
2026-10-12	1.950	1.960	1.940	1.950	1.950	761,900
2026-10-09	1.940	1.960	1.940	1.940	1.940	1,663,100
2026-10-08	1.980	1.990	1.940	1.940	1.940	1,829,000
2026-10-07	2.010	2.010	1.980	1.990	1.990	999,800
2026-10-06	2.000	2.010	2.000	2.000	2.000	622,800
2026-10-05	2.000	2.010	2.000	2.000	2.000	443,000
2026-10-02	2.010	2.020	2.000	2.000	2.000	479,300
2026-10-01	2.010	2.020	2.000	2.010	2.010	515,600
2026-09-30	2.030	2.030	2.000	2.000	2.000	1,256,800
2026-09-29	2.040	2.050	2.020	2.020	2.020	1,289,900
2026-09-28	2.040	2.050	2.030	2.040	2.040	554,900
2026-09-25	2.030	2.050	2.020	2.040	2.040	695,800
2026-09-24	2.050	2.050	2.020	2.030	2.030	388,500
2026-09-23	2.020	2.040	2.010	2.040	2.040	503,700
2026-09-22	2.020	2.030	2.010	2.020	2.020	673,500
2026-09-21	2.010	2.020	2.010	2.020	2.020	312,900
2026-09-18	2.030	2.030	2.010	2.010	2.010	392,900
2026-09-17	2.010	2.030	2.010	2.030	2.030	363,400
2026-09-16	2.010	2.010	2.010	2.010	2.010	0
2026-09-15	2.010	2.030	2.000	2.010	2.010	1,004,400
2026-09-14	2.020	2.030	2.010	2.010	2.010	1,203,500
2026-09-11	2.040	2.040	2.020	2.030	2.030	666,500
2026-09-10	2.030	2.040	2.020	2.040	2.040	953,800
2026-09-09	2.050	2.050	2.030	2.030	2.030	627,900
2026-09-08	2.040	2.060	2.030	2.040	2.040	748,900
2026-09-07	2.030	2.040	2.030	2.040	2.040	717,300
2026-09-04	2.030	2.040	2.030	2.030	2.030	457,700
2026-09-03	2.030	2.040	2.020	2.030	2.030	1,145,500
2026-09-02	2.040	2.040	2.030	2.030	2.030	669,300
2026-09-01	2.050	2.050	2.030	2.030	2.030	1,158,800
2026-08-31	2.050	2.050	2.050	2.050	2.050	0
2026-08-28	2.070	2.070	2.040	2.050	2.050	1,400,100
2026-08-27	2.050	2.080	2.050	2.070	2.070	1,515,400
2026-08-26	2.050	2.070	2.040	2.050	2.050	2,179,900
2026-08-25	2.050	2.050	2.050	2.050	2.050	0
2026-08-24	2.050	2.070	2.040	2.050	2.050	1,636,800
2026-08-21	2.070	2.070	2.040	2.050	2.050	2,898,600
2026-08-20	2.080	2.100	2.070	2.080	2.080	2,697,800
2026-08-19	2.150	2.150	2.070	2.070	2.070	5,345,300
2026-08-18	2.210	2.210	2.130	2.150	2.150	7,625,700
2026-08-17	2.240	2.240	2.200	2.210	2.210	3,356,300
2026-08-14	2.220	2.240	2.220	2.230	2.230	1,221,100
2026-08-13	2.240	2.240	2.220	2.220	2.220	980,200
2026-08-12	2.260	2.260	2.230	2.240	2.240	1,144,800
2026-08-11	2.250	2.260	2.240	2.260	2.260	959,900
2026-08-10	2.240	2.260	2.240	2.260	2.260	899,500
2026-08-07	2.220	2.260	2.220	2.250	2.250	1,500,900
2026-08-06	2.240	2.250	2.220	2.220	2.220	798,600
2026-08-05	2.220	2.250	2.220	2.250	2.250	871,800
2026-08-04	2.230	2.240	2.220	2.220	2.220	763,200
2026-08-03	2.210	2.230	2.210	2.230	2.230	801,700
2026-07-31	2.210	2.240	2.210	2.210	2.210	1,103,200
2026-07-30	2.230	2.230	2.210	2.210	2.210	1,036,000
2026-07-29	2.240	2.240	2.220	2.230	2.230	1,075,000
2026-07-28	2.230	2.240	2.220	2.230	2.230	1,357,700

Page 1 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	0.0853 MYR
2024-05-10	0.0576 MYR
2023-06-09	0.0777 MYR
2022-11-30	0.0453 MYR
2022-06-09	0.1250 MYR
2021-03-22	0.0350 MYR
2020-08-11	0.0700 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.