AFFIN Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	2.000	2.010	1.990	1.990	1.780	2,626,118
2023-11-17	2.060	2.070	2.010	2.010	1.798	2,112,906
2023-11-16	2.080	2.080	2.050	2.060	1.843	1,333,378
2023-11-15	2.090	2.090	2.060	2.070	1.852	918,334
2023-11-14	2.060	2.100	2.060	2.090	1.870	884,978
2023-11-10	2.060	2.060	2.050	2.060	1.843	303,367
2023-11-09	2.050	2.060	2.050	2.060	1.843	172,795
2023-11-08	2.040	2.060	2.040	2.050	1.834	320,361
2023-11-07	2.060	2.060	2.040	2.040	1.825	315,083
2023-11-06	2.040	2.070	2.030	2.060	1.843	963,617
2023-11-03	2.020	2.040	2.020	2.030	1.816	533,795
2023-11-02	2.010	2.030	2.010	2.030	1.816	253,756
2023-11-01	2.020	2.020	2.000	2.000	1.789	114,739
2023-10-31	1.980	2.020	1.980	2.020	1.807	784,806
2023-10-30	2.010	2.020	1.970	1.970	1.762	2,940,040
2023-10-27	2.070	2.070	1.990	2.000	1.789	6,746,797
2023-10-26	2.090	2.110	2.080	2.080	1.861	446,500
2023-10-25	2.090	2.100	2.080	2.090	1.870	169,945
2023-10-24	2.090	2.100	2.080	2.080	1.861	299,461
2023-10-23	2.090	2.130	2.070	2.100	1.878	839,484
2023-10-20	2.110	2.110	2.090	2.090	1.870	409,661
2023-10-19	2.110	2.110	2.090	2.110	1.887	410,084
2023-10-18	2.120	2.130	2.110	2.110	1.887	483,234
2023-10-17	2.130	2.140	2.120	2.120	1.896	478,378
2023-10-16	2.120	2.140	2.110	2.130	1.905	487,561
2023-10-13	2.120	2.130	2.110	2.120	1.896	215,017
2023-10-12	2.120	2.140	2.110	2.120	1.896	1,074,873
2023-10-11	2.100	2.120	2.090	2.110	1.887	396,045
2023-10-10	2.080	2.100	2.080	2.100	1.878	260,406
2023-10-09	2.100	2.100	2.070	2.070	1.852	492,522
2023-10-06	2.100	2.120	2.090	2.110	1.887	346,222
2023-10-05	2.070	2.110	2.070	2.100	1.878	1,635,690
2023-10-04	2.080	2.100	2.070	2.070	1.852	332,078
2023-10-03	2.070	2.110	2.060	2.100	1.878	1,177,262
2023-10-02	2.130	2.130	2.070	2.070	1.852	1,372,539
2023-09-29	2.120	2.130	2.100	2.130	1.905	1,125,434
2023-09-27	2.150	2.150	2.120	2.120	1.896	517,645
2023-09-26	2.170	2.170	2.140	2.150	1.923	815,206
2023-09-25	2.140	2.210	2.140	2.170	1.941	10,020,815
2023-09-22	2.100	2.150	2.100	2.140	1.914	1,787,690
2023-09-21	2.130	2.130	2.100	2.110	1.887	1,540,162
2023-09-20	2.120	2.160	2.110	2.120	1.896	4,069,907
2023-09-19	2.090	2.120	2.080	2.120	1.896	1,798,667
2023-09-18	2.080	2.100	2.070	2.100	1.878	733,823
2023-09-15	2.100	2.100	2.060	2.080	1.861	1,969,667
2023-09-14	2.070	2.100	2.060	2.100	1.878	1,614,367
2023-09-13	2.080	2.090	2.040	2.070	1.852	2,145,734
2023-09-12	2.050	2.070	2.040	2.070	1.852	1,466,273
2023-09-11	2.060	2.080	2.040	2.050	1.834	2,140,351
2023-09-08	2.070	2.080	2.030	2.050	1.834	1,481,790
2023-09-07	2.110	2.110	2.070	2.070	1.852	830,828
2023-09-06	2.110	2.120	2.060	2.110	1.887	2,878,185
2023-09-05	1.970	2.150	1.970	2.110	1.887	12,506,966
2023-09-04	1.940	1.980	1.940	1.970	1.762	2,124,518
2023-09-01	1.930	1.930	1.920	1.920	1.717	560,711
2023-08-30	1.930	1.930	1.910	1.920	1.717	868,511
2023-08-29	1.920	1.930	1.900	1.930	1.726	530,734
2023-08-28	1.920	1.920	1.900	1.920	1.717	1,520,634
2023-08-25	1.940	1.950	1.920	1.920	1.717	1,430,384
2023-08-24	1.940	1.950	1.930	1.950	1.744	584,039

← NewerPage 13 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.