AFFIN Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	3.120	3.170	3.120	3.160	2.892	2,415,218
2024-08-15	3.140	3.150	3.100	3.110	2.846	1,787,584
2024-08-14	3.190	3.220	3.130	3.150	2.883	2,769,990
2024-08-12	3.220	3.320	3.160	3.210	2.938	15,658,540
2024-08-09	3.120	3.260	3.120	3.220	2.947	5,263,108
2024-08-08	3.160	3.160	3.070	3.100	2.837	2,254,668
2024-08-07	3.130	3.200	3.080	3.150	2.883	8,495,220
2024-08-06	2.950	3.130	2.910	3.100	2.837	11,457,427
2024-08-05	3.050	3.060	2.910	3.000	2.746	13,826,517
2024-08-02	3.090	3.140	3.060	3.090	2.828	8,380,059
2024-08-01	3.070	3.150	3.060	3.110	2.846	8,414,048
2024-07-31	2.950	3.150	2.950	3.050	2.791	12,273,055
2024-07-30	2.940	2.970	2.910	2.950	2.700	4,300,230
2024-07-29	2.880	2.930	2.850	2.930	2.682	3,334,924
2024-07-26	2.850	2.890	2.850	2.870	2.627	928,573
2024-07-25	2.850	2.860	2.840	2.850	2.608	1,149,712
2024-07-24	2.890	2.890	2.860	2.870	2.627	1,418,984
2024-07-23	2.880	2.920	2.850	2.880	2.636	2,200,940
2024-07-22	2.840	2.940	2.820	2.880	2.636	8,369,292
2024-07-19	2.940	2.940	2.730	2.800	2.563	17,607,624
2024-07-18	2.970	2.980	2.920	2.970	2.718	3,301,251
2024-07-17	2.990	3.000	2.980	2.980	2.727	6,349,697
2024-07-16	2.930	3.000	2.900	2.990	2.736	5,886,836
2024-07-15	2.900	2.930	2.900	2.930	2.682	7,739,442
2024-07-12	2.890	2.900	2.870	2.890	2.645	8,042,070
2024-07-11	2.810	2.900	2.770	2.890	2.645	8,842,709
2024-07-10	2.800	2.870	2.780	2.800	2.563	8,992,704
2024-07-09	2.610	2.800	2.610	2.800	2.563	20,523,493
2024-07-05	2.490	2.600	2.490	2.600	2.379	10,058,288
2024-07-04	2.490	2.500	2.480	2.480	2.270	887,406
2024-07-03	2.490	2.500	2.480	2.480	2.270	1,257,695
2024-07-02	2.490	2.500	2.480	2.490	2.279	1,276,695
2024-07-01	2.490	2.500	2.480	2.490	2.279	1,217,478
2024-06-28	2.480	2.490	2.460	2.490	2.279	1,442,945
2024-06-27	2.460	2.500	2.450	2.480	2.270	645,895
2024-06-26	2.470	2.470	2.450	2.460	2.251	325,639
2024-06-25	2.490	2.490	2.460	2.480	2.270	650,645
2024-06-24	2.480	2.490	2.470	2.490	2.279	1,111,500
2024-06-21	2.490	2.500	2.450	2.500	2.288	1,840,256
2024-06-20	2.480	2.490	2.460	2.490	2.279	1,064,000
2024-06-19	2.480	2.500	2.450	2.480	2.270	1,988,562
2024-06-18	2.480	2.480	2.440	2.480	2.270	2,593,184
2024-06-14	2.470	2.480	2.440	2.480	2.270	1,509,551
2024-06-13	2.430	2.470	2.420	2.470	2.261	885,084
2024-06-12	2.440	2.440	2.420	2.420	2.215	483,972
2024-06-11	2.450	2.450	2.420	2.430	2.224	569,472
2024-06-10	2.430	2.470	2.410	2.450	2.242	968,367
2024-06-07	2.420	2.440	2.410	2.420	2.215	962,139
2024-06-06	2.420	2.440	2.410	2.420	2.215	777,734
2024-06-05	2.440	2.440	2.410	2.410	2.206	442,595
2024-06-04	2.500	2.500	2.400	2.440	2.233	2,212,868
2024-05-31	2.430	2.520	2.380	2.520	2.306	3,074,412
2024-05-30	2.400	2.440	2.380	2.420	2.215	1,164,173
2024-05-29	2.450	2.450	2.390	2.390	2.187	2,672,984
2024-05-28	2.470	2.470	2.440	2.450	2.242	1,125,539
2024-05-27	2.480	2.490	2.460	2.460	2.251	1,557,051
2024-05-24	2.510	2.510	2.480	2.480	2.270	2,045,984
2024-05-23	2.530	2.530	2.510	2.520	2.306	2,720,590
2024-05-21	2.550	2.570	2.520	2.530	2.315	1,750,534
2024-05-20	2.520	2.550	2.510	2.550	2.334	2,672,034

← NewerPage 10 of 21 · 1,233 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.