AFFIN Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	2.380	2.450	2.370	2.430	2.046	3,407,757
2022-11-24	2.360	2.390	2.350	2.380	2.004	2,868,685
2022-11-23	2.340	2.360	2.340	2.350	1.978	846,978
2022-11-22	2.340	2.360	2.340	2.350	1.978	660,567
2022-11-21	2.320	2.350	2.310	2.350	1.978	1,057,139
2022-11-17	2.370	2.370	2.310	2.340	1.970	1,419,723
2022-11-16	2.350	2.380	2.320	2.360	1.987	2,811,368
2022-11-15	2.350	2.370	2.320	2.340	1.970	1,745,151
2022-11-14	2.300	2.350	2.290	2.330	1.962	2,174,445
2022-11-11	2.250	2.300	2.250	2.290	1.928	2,905,840
2022-11-10	2.220	2.240	2.220	2.240	1.886	285,106
2022-11-09	2.220	2.240	2.220	2.220	1.869	213,750
2022-11-08	2.210	2.230	2.210	2.220	1.869	1,084,267
2022-11-07	2.220	2.230	2.210	2.210	1.861	815,523
2022-11-04	2.230	2.230	2.210	2.220	1.869	555,856
2022-11-03	2.230	2.230	2.210	2.220	1.869	530,945
2022-11-02	2.250	2.250	2.220	2.230	1.877	422,961
2022-11-01	2.240	2.250	2.230	2.240	1.886	899,228
2022-10-31	2.240	2.250	2.230	2.240	1.886	405,545
2022-10-28	2.250	2.250	2.230	2.240	1.886	173,745
2022-10-27	2.240	2.260	2.230	2.240	1.886	1,092,606
2022-10-26	2.210	2.240	2.210	2.240	1.886	374,511
2022-10-25	2.250	2.260	2.210	2.220	1.869	862,284
2022-10-21	2.250	2.260	2.240	2.250	1.894	3,319,935
2022-10-20	2.240	2.260	2.230	2.250	1.894	2,737,690
2022-10-19	2.170	2.270	2.170	2.250	1.894	13,059,339
2022-10-18	2.020	2.030	2.010	2.020	1.701	226,733
2022-10-17	2.030	2.030	2.010	2.020	1.701	134,056
2022-10-14	2.040	2.040	2.020	2.020	1.701	385,383
2022-10-13	2.010	2.020	2.000	2.020	1.701	344,111
2022-10-12	2.010	2.010	1.990	2.010	1.692	389,711
2022-10-11	2.040	2.040	1.990	2.010	1.692	846,873
2022-10-07	2.020	2.040	2.020	2.030	1.709	119,489
2022-10-06	2.040	2.050	2.020	2.020	1.701	331,656
2022-10-05	2.040	2.050	2.030	2.040	1.717	789,873
2022-10-04	2.010	2.040	2.010	2.030	1.709	832,517
2022-10-03	1.990	2.010	1.990	2.010	1.692	797,367
2022-09-30	2.010	2.020	1.980	1.990	1.675	1,870,973
2022-09-29	2.040	2.050	2.010	2.010	1.692	739,523
2022-09-28	2.040	2.040	2.010	2.020	1.701	572,006
2022-09-27	2.040	2.070	2.030	2.030	1.709	680,306
2022-09-26	2.080	2.090	2.030	2.050	1.726	1,454,767
2022-09-23	2.070	2.090	2.070	2.070	1.743	446,078
2022-09-22	2.090	2.090	2.060	2.070	1.743	765,806
2022-09-21	2.110	2.110	2.080	2.080	1.751	168,256
2022-09-20	2.110	2.110	2.080	2.090	1.760	498,222
2022-09-19	2.080	2.110	2.070	2.100	1.768	872,100
2022-09-15	2.110	2.110	2.080	2.080	1.751	742,373
2022-09-14	2.100	2.110	2.090	2.110	1.776	514,267
2022-09-13	2.150	2.150	2.110	2.120	1.785	660,145
2022-09-12	2.110	2.150	2.110	2.140	1.802	1,857,251
2022-09-09	2.120	2.120	2.090	2.100	1.768	415,784
2022-09-08	2.120	2.120	2.100	2.120	1.785	238,556
2022-09-07	2.120	2.120	2.100	2.110	1.776	356,778
2022-09-06	2.120	2.130	2.110	2.110	1.776	420,639
2022-09-05	2.110	2.120	2.080	2.110	1.776	683,261
2022-09-02	2.070	2.110	2.060	2.100	1.768	738,150
2022-09-01	2.080	2.080	2.050	2.050	1.726	1,285,562
2022-08-30	2.090	2.090	2.070	2.080	1.751	547,834
2022-08-29	2.080	2.100	2.070	2.090	1.760	475,422

← NewerPage 17 of 21 · 1,231 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.