AFFIN Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	2.050	2.080	2.040	2.070	1.775	292,072
2023-02-24	2.050	2.060	2.020	2.050	1.758	405,439
2023-02-23	2.070	2.080	2.030	2.030	1.741	717,356
2023-02-22	2.080	2.080	2.060	2.070	1.775	448,506
2023-02-21	2.080	2.080	2.060	2.080	1.784	256,078
2023-02-20	2.080	2.080	2.070	2.080	1.784	214,911
2023-02-17	2.090	2.090	2.070	2.070	1.775	358,889
2023-02-16	2.090	2.090	2.080	2.080	1.784	504,872
2023-02-15	2.090	2.090	2.070	2.090	1.792	638,084
2023-02-14	2.090	2.100	2.080	2.100	1.801	304,000
2023-02-13	2.100	2.100	2.080	2.090	1.792	238,345
2023-02-10	2.080	2.100	2.070	2.100	1.801	599,978
2023-02-09	2.080	2.090	2.070	2.070	1.775	1,014,812
2023-02-08	2.090	2.100	2.070	2.080	1.784	909,784
2023-02-07	2.110	2.120	2.080	2.080	1.784	1,203,228
2023-02-03	2.130	2.140	2.110	2.110	1.809	910,734
2023-02-02	2.120	2.150	2.120	2.130	1.827	1,380,984
2023-01-31	2.120	2.130	2.100	2.120	1.818	530,522
2023-01-30	2.100	2.120	2.080	2.120	1.818	1,241,123
2023-01-27	2.090	2.100	2.080	2.090	1.792	459,167
2023-01-26	2.090	2.100	2.080	2.090	1.792	847,400
2023-01-25	2.100	2.110	2.080	2.080	1.784	549,734
2023-01-20	2.090	2.100	2.080	2.100	1.801	220,928
2023-01-19	2.090	2.110	2.090	2.090	1.792	404,911
2023-01-18	2.100	2.120	2.090	2.090	1.792	475,845
2023-01-17	2.100	2.110	2.080	2.100	1.801	661,939
2023-01-16	2.050	2.110	2.050	2.100	1.801	1,868,334
2023-01-13	2.040	2.050	2.030	2.040	1.749	331,233
2023-01-12	2.030	2.040	2.020	2.030	1.741	564,617
2023-01-11	2.030	2.030	2.020	2.020	1.732	696,350
2023-01-10	2.030	2.030	2.020	2.020	1.732	555,011
2023-01-09	2.030	2.040	2.010	2.030	1.741	1,219,695
2023-01-06	2.030	2.040	2.020	2.020	1.732	424,439
2023-01-05	2.040	2.040	2.020	2.020	1.732	477,745
2023-01-04	2.020	2.030	2.010	2.020	1.732	776,256
2023-01-03	2.030	2.040	2.020	2.020	1.732	385,489
2022-12-30	2.030	2.050	2.020	2.030	1.741	881,811
2022-12-29	2.020	2.040	2.020	2.030	1.741	561,767
2022-12-28	2.040	2.040	2.010	2.020	1.732	508,567
2022-12-27	2.030	2.040	2.020	2.040	1.749	467,400
2022-12-23	2.030	2.060	2.020	2.030	1.741	465,395
2022-12-22	2.080	2.080	2.030	2.030	1.741	547,728
2022-12-21	2.040	2.080	2.020	2.070	1.775	1,292,951
2022-12-20	2.010	2.040	2.010	2.040	1.749	614,967
2022-12-19	2.000	2.020	2.000	2.010	1.724	674,500
2022-12-16	2.000	2.010	1.990	2.000	1.715	988,423
2022-12-15	2.020	2.030	2.000	2.000	1.715	1,903,167
2022-12-14	2.040	2.040	2.000	2.010	1.724	3,071,562
2022-12-13	2.040	2.040	2.020	2.040	1.749	827,556
2022-12-12	2.060	2.070	2.030	2.040	1.749	1,552,195
2022-12-09	2.060	2.070	2.060	2.060	1.767	565,672
2022-12-08	2.080	2.080	2.060	2.060	1.767	969,317
2022-12-07	2.050	2.080	2.040	2.080	1.784	1,415,606
2022-12-06	2.060	2.070	2.040	2.050	1.758	1,502,901
2022-12-05	2.050	2.070	2.040	2.050	1.758	1,775,867
2022-12-02	2.080	2.080	2.050	2.050	1.758	3,859,007
2022-12-01	2.170	2.170	2.070	2.090	1.792	5,277,674
2022-11-30	2.240	2.240	2.150	2.150	1.844	8,193,226
2022-11-29	2.500	2.520	2.460	2.480	2.088	9,995,482
2022-11-25	2.380	2.450	2.370	2.430	2.046	3,407,757

← NewerPage 16 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.