AFFIN Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	2.530	2.630	2.530	2.610	2.335	4,104,002
2024-02-16	2.530	2.540	2.500	2.530	2.263	2,405,823
2024-02-15	2.550	2.560	2.510	2.530	2.263	5,162,724
2024-02-14	2.540	2.560	2.510	2.530	2.263	1,806,479
2024-02-13	2.520	2.550	2.510	2.540	2.272	2,492,907
2024-02-09	2.510	2.540	2.500	2.510	2.245	972,906
2024-02-08	2.540	2.580	2.510	2.510	2.245	2,719,746
2024-02-07	2.490	2.540	2.480	2.540	2.272	2,518,451
2024-02-06	2.540	2.570	2.480	2.500	2.236	3,312,229
2024-02-05	2.500	2.530	2.470	2.520	2.254	4,913,191
2024-02-02	2.630	2.640	2.480	2.500	2.236	6,774,875
2024-01-31	2.650	2.690	2.630	2.630	2.353	10,175,982
2024-01-30	2.520	2.700	2.520	2.620	2.344	19,617,403
2024-01-29	2.410	2.570	2.410	2.500	2.236	8,960,615
2024-01-26	2.380	2.420	2.370	2.410	2.156	1,680,340
2024-01-24	2.380	2.400	2.360	2.380	2.129	872,945
2024-01-23	2.400	2.410	2.360	2.380	2.129	1,430,912
2024-01-22	2.380	2.420	2.370	2.400	2.147	2,745,396
2024-01-19	2.350	2.390	2.350	2.380	2.129	3,804,013
2024-01-18	2.450	2.460	2.350	2.390	2.138	6,933,525
2024-01-17	2.370	2.460	2.350	2.450	2.192	4,778,608
2024-01-16	2.390	2.400	2.360	2.380	2.129	2,178,034
2024-01-15	2.350	2.420	2.340	2.390	2.138	3,579,074
2024-01-12	2.330	2.350	2.300	2.330	2.084	2,512,751
2024-01-11	2.390	2.390	2.330	2.340	2.093	2,208,751
2024-01-10	2.380	2.410	2.350	2.390	2.138	2,835,329
2024-01-09	2.400	2.450	2.380	2.390	2.138	9,291,532
2024-01-08	2.180	2.430	2.180	2.380	2.129	15,171,823
2024-01-05	2.130	2.180	2.130	2.180	1.950	1,777,345
2024-01-04	2.160	2.180	2.120	2.140	1.914	2,713,623
2024-01-03	2.080	2.160	2.080	2.160	1.932	4,089,646
2024-01-02	2.080	2.090	2.080	2.080	1.861	636,711
2023-12-29	2.080	2.100	2.080	2.080	1.861	864,500
2023-12-28	2.090	2.090	2.080	2.080	1.861	436,050
2023-12-27	2.080	2.090	2.070	2.080	1.861	1,010,906
2023-12-26	2.080	2.090	2.070	2.080	1.861	184,617
2023-12-22	2.080	2.080	2.070	2.080	1.861	1,098,095
2023-12-21	2.040	2.080	2.030	2.080	1.861	3,859,324
2023-12-20	2.020	2.050	2.020	2.040	1.825	816,050
2023-12-19	2.030	2.040	2.020	2.020	1.807	460,750
2023-12-18	2.040	2.050	2.030	2.030	1.816	797,789
2023-12-15	2.030	2.050	2.030	2.040	1.825	617,606
2023-12-14	2.030	2.040	2.030	2.030	1.816	270,856
2023-12-13	2.020	2.040	2.010	2.040	1.825	569,261
2023-12-12	2.010	2.030	2.000	2.020	1.807	909,784
2023-12-11	2.020	2.030	2.010	2.010	1.798	1,334,117
2023-12-08	2.040	2.040	2.010	2.020	1.807	1,382,989
2023-12-07	2.030	2.040	2.020	2.030	1.816	476,584
2023-12-06	2.020	2.050	2.020	2.030	1.816	539,917
2023-12-05	2.040	2.050	2.020	2.020	1.807	856,584
2023-12-04	2.020	2.040	2.020	2.040	1.825	612,328
2023-12-01	2.050	2.050	2.010	2.010	1.798	2,326,973
2023-11-30	2.030	2.050	2.020	2.050	1.834	3,905,557
2023-11-29	2.010	2.040	2.010	2.030	1.816	904,717
2023-11-28	2.010	2.040	2.000	2.010	1.798	1,505,856
2023-11-27	2.040	2.040	2.000	2.010	1.798	1,559,056
2023-11-24	1.990	2.050	1.990	2.040	1.825	1,743,251
2023-11-23	2.000	2.020	1.990	1.990	1.780	1,134,406
2023-11-22	1.980	2.010	1.970	1.990	1.780	1,222,651
2023-11-21	2.000	2.020	1.970	1.970	1.762	2,744,868

← NewerPage 12 of 21 · 1,230 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.