AFFIN Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	2.020	2.030	1.990	2.000	1.715	2,968,646
2023-05-25	2.010	2.030	1.990	2.010	1.724	763,800
2023-05-24	1.990	2.010	1.980	2.010	1.724	299,461
2023-05-23	1.990	2.000	1.980	2.000	1.715	263,678
2023-05-22	2.000	2.010	1.990	2.000	1.715	233,489
2023-05-19	2.000	2.010	1.990	2.000	1.715	361,211
2023-05-18	2.000	2.000	1.980	2.000	1.715	146,511
2023-05-17	2.000	2.000	1.980	1.990	1.707	186,833
2023-05-16	1.990	2.000	1.980	1.980	1.698	288,695
2023-05-15	2.000	2.000	1.980	1.980	1.698	491,995
2023-05-12	1.990	2.000	1.990	1.990	1.707	1,104,639
2023-05-11	2.010	2.010	1.990	1.990	1.707	504,450
2023-05-10	2.000	2.010	1.990	2.010	1.724	262,306
2023-05-09	2.000	2.010	1.990	1.990	1.707	413,039
2023-05-08	2.000	2.010	1.990	1.990	1.707	300,095
2023-05-05	2.010	2.020	1.990	1.990	1.707	1,124,378
2023-05-03	2.010	2.020	2.000	2.010	1.724	894,584
2023-05-02	2.030	2.030	2.010	2.010	1.724	578,339
2023-04-28	2.020	2.030	2.020	2.030	1.741	233,172
2023-04-27	2.000	2.020	2.000	2.020	1.732	237,817
2023-04-26	2.010	2.020	2.000	2.010	1.724	404,700
2023-04-25	2.020	2.020	2.010	2.010	1.724	374,511
2023-04-20	2.020	2.020	2.010	2.010	1.724	356,461
2023-04-19	2.010	2.020	2.000	2.010	1.724	151,895
2023-04-18	2.010	2.020	2.000	2.010	1.724	409,556
2023-04-17	2.020	2.030	2.000	2.000	1.715	842,228
2023-04-14	2.020	2.020	2.010	2.020	1.732	405,861
2023-04-13	2.010	2.020	2.010	2.020	1.732	134,161
2023-04-12	2.010	2.020	2.000	2.010	1.724	214,806
2023-04-11	2.010	2.020	2.000	2.010	1.724	239,083
2023-04-10	2.000	2.030	2.000	2.010	1.724	729,178
2023-04-07	2.000	2.010	2.000	2.000	1.715	124,450
2023-04-06	2.000	2.010	2.000	2.000	1.715	42,856
2023-04-05	1.990	2.020	1.990	2.000	1.715	551,000
2023-04-04	2.010	2.010	1.990	2.000	1.715	792,089
2023-04-03	2.010	2.030	2.000	2.010	1.724	342,739
2023-03-31	2.030	2.030	2.000	2.010	1.724	383,272
2023-03-30	2.000	2.030	2.000	2.030	1.741	494,106
2023-03-29	1.990	2.000	1.980	2.000	1.715	627,845
2023-03-28	1.990	2.000	1.980	1.990	1.707	273,389
2023-03-27	1.990	2.000	1.980	1.990	1.707	361,633
2023-03-24	1.990	2.000	1.990	1.990	1.707	290,172
2023-03-23	2.000	2.000	1.990	2.000	1.715	286,056
2023-03-22	2.000	2.000	1.990	2.000	1.715	360,261
2023-03-21	2.000	2.020	1.990	1.990	1.707	467,189
2023-03-20	2.010	2.010	1.990	1.990	1.707	406,284
2023-03-17	2.010	2.020	2.000	2.010	1.724	584,778
2023-03-16	2.000	2.000	1.980	1.980	1.698	618,134
2023-03-15	2.010	2.020	2.000	2.010	1.724	430,034
2023-03-14	2.010	2.020	1.980	1.990	1.707	950,739
2023-03-13	2.040	2.040	1.980	2.010	1.724	1,821,467
2023-03-10	2.080	2.080	2.050	2.050	1.758	469,089
2023-03-09	2.080	2.090	2.080	2.080	1.784	261,989
2023-03-08	2.100	2.100	2.070	2.090	1.792	801,061
2023-03-07	2.100	2.100	2.080	2.100	1.801	470,778
2023-03-06	2.100	2.100	2.080	2.090	1.792	337,356
2023-03-03	2.080	2.100	2.070	2.100	1.801	1,522,534
2023-03-02	2.080	2.080	2.060	2.080	1.784	464,339
2023-03-01	2.070	2.080	2.060	2.080	1.784	1,046,900
2023-02-28	2.080	2.090	2.060	2.080	1.784	1,551,667

← NewerPage 15 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.