AFFIN Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	1.930	1.940	1.920	1.940	1.735	999,612
2023-08-22	1.940	1.940	1.930	1.930	1.726	257,239
2023-08-21	1.950	1.950	1.930	1.940	1.735	636,500
2023-08-18	1.930	1.950	1.930	1.950	1.744	717,884
2023-08-17	1.940	1.950	1.930	1.930	1.726	522,078
2023-08-16	1.930	1.940	1.920	1.940	1.735	420,745
2023-08-15	1.930	1.940	1.930	1.930	1.726	387,495
2023-08-14	1.940	1.940	1.920	1.930	1.726	476,267
2023-08-11	1.930	1.940	1.920	1.920	1.717	881,917
2023-08-10	1.940	1.950	1.930	1.930	1.726	723,056
2023-08-09	1.940	1.950	1.930	1.940	1.735	409,450
2023-08-08	1.950	1.950	1.940	1.940	1.735	325,850
2023-08-07	1.950	1.950	1.940	1.950	1.744	288,483
2023-08-04	1.940	1.950	1.930	1.940	1.735	242,778
2023-08-03	1.950	1.960	1.930	1.940	1.735	841,911
2023-08-02	1.950	1.960	1.940	1.960	1.753	466,239
2023-08-01	1.950	1.970	1.950	1.960	1.753	266,106
2023-07-31	1.950	1.970	1.940	1.950	1.744	1,498,995
2023-07-28	1.950	1.950	1.930	1.940	1.735	796,311
2023-07-27	1.960	1.960	1.940	1.950	1.744	442,067
2023-07-26	1.950	1.970	1.930	1.940	1.735	1,311,423
2023-07-25	1.930	1.950	1.920	1.950	1.744	1,488,545
2023-07-24	1.920	1.930	1.910	1.920	1.717	294,711
2023-07-21	1.930	1.930	1.910	1.930	1.726	305,583
2023-07-20	1.910	1.930	1.910	1.930	1.726	292,917
2023-07-18	1.920	1.930	1.900	1.910	1.709	1,151,928
2023-07-17	1.920	1.930	1.900	1.920	1.717	981,878
2023-07-14	1.870	1.930	1.870	1.910	1.709	2,678,896
2023-07-13	1.860	1.860	1.850	1.860	1.664	611,484
2023-07-12	1.860	1.860	1.840	1.850	1.655	1,264,662
2023-07-11	1.860	1.860	1.850	1.860	1.664	724,956
2023-07-10	1.850	1.860	1.850	1.860	1.664	523,978
2023-07-07	1.850	1.860	1.850	1.850	1.655	400,267
2023-07-06	1.860	1.860	1.850	1.860	1.664	365,117
2023-07-05	1.870	1.870	1.850	1.850	1.655	625,839
2023-07-04	1.860	1.870	1.860	1.860	1.664	257,450
2023-07-03	1.870	1.870	1.850	1.860	1.664	422,856
2023-06-30	1.850	1.880	1.840	1.880	1.682	574,222
2023-06-28	1.850	1.860	1.840	1.840	1.646	601,667
2023-06-27	1.860	1.870	1.850	1.850	1.655	688,011
2023-06-26	1.870	1.870	1.860	1.860	1.664	2,074,484
2023-06-23	1.880	1.890	1.860	1.860	1.664	2,059,812
2023-06-22	1.850	1.890	1.850	1.860	1.664	6,871,142
2023-06-21	1.840	1.850	1.830	1.850	1.655	675,134
2023-06-20	1.840	1.850	1.830	1.840	1.646	514,584
2023-06-19	1.840	1.840	1.820	1.830	1.637	3,908,618
2023-06-16	1.850	1.860	1.820	1.840	1.646	3,074,201
2023-06-15	1.850	1.860	1.840	1.850	1.655	1,479,045
2023-06-14	1.810	1.850	1.810	1.840	1.646	2,949,962
2023-06-13	1.820	1.820	1.800	1.810	1.619	859,750
2023-06-12	1.810	1.820	1.810	1.810	1.619	942,295
2023-06-09	1.810	1.820	1.790	1.810	1.619	1,612,467
2023-06-08	1.890	1.890	1.860	1.880	1.612	1,763,940
2023-06-07	1.860	1.880	1.850	1.870	1.604	1,920,373
2023-06-06	1.900	1.930	1.840	1.840	1.578	6,489,030
2023-06-02	1.930	1.950	1.880	1.890	1.621	4,702,608
2023-06-01	1.970	1.970	1.930	1.930	1.655	3,331,335
2023-05-31	2.000	2.000	1.970	1.980	1.698	2,818,440
2023-05-30	2.000	2.010	1.990	1.990	1.707	4,905,169
2023-05-29	2.000	2.020	1.990	1.990	1.707	1,225,712

← NewerPage 14 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.