AFFIN Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.100	2.110	2.090	2.100	1.768	693,289
2022-08-25	2.120	2.130	2.070	2.090	1.760	874,106
2022-08-24	2.080	2.120	2.080	2.100	1.768	370,606
2022-08-23	2.080	2.110	2.070	2.080	1.751	682,523
2022-08-22	2.110	2.120	2.080	2.080	1.751	722,423
2022-08-19	2.120	2.130	2.110	2.120	1.785	380,739
2022-08-18	2.110	2.130	2.090	2.110	1.776	589,422
2022-08-17	2.130	2.130	2.100	2.100	1.768	793,989
2022-08-16	2.090	2.110	2.080	2.110	1.776	651,067
2022-08-15	2.140	2.140	2.080	2.090	1.760	1,462,262
2022-08-12	2.150	2.150	2.120	2.140	1.802	596,284
2022-08-11	2.140	2.150	2.130	2.150	1.810	682,523
2022-08-10	2.150	2.150	2.120	2.130	1.793	577,811
2022-08-09	2.140	2.150	2.130	2.140	1.802	454,206
2022-08-08	2.130	2.140	2.120	2.140	1.802	300,095
2022-08-05	2.150	2.150	2.120	2.130	1.793	324,372
2022-08-04	2.120	2.140	2.120	2.120	1.785	285,422
2022-08-03	2.130	2.130	2.090	2.120	1.785	790,928
2022-08-02	2.160	2.160	2.120	2.130	1.793	914,639
2022-08-01	2.140	2.170	2.140	2.160	1.818	979,134
2022-07-29	2.130	2.150	2.120	2.130	1.793	1,463,528
2022-07-28	2.090	2.140	2.080	2.130	1.793	1,718,234
2022-07-27	2.030	2.080	2.030	2.080	1.751	925,828
2022-07-26	2.050	2.060	2.020	2.040	1.717	614,545
2022-07-25	2.040	2.060	2.020	2.050	1.726	569,367
2022-07-22	2.000	2.040	2.000	2.040	1.717	1,221,173
2022-07-21	1.980	2.000	1.960	2.000	1.684	1,116,145
2022-07-20	1.930	1.970	1.930	1.960	1.650	1,262,973
2022-07-19	1.910	1.930	1.900	1.930	1.625	1,567,923
2022-07-18	1.920	1.920	1.900	1.920	1.616	238,978
2022-07-15	1.900	1.920	1.890	1.910	1.608	412,300
2022-07-14	1.900	1.920	1.900	1.910	1.608	326,061
2022-07-13	1.930	1.940	1.900	1.900	1.600	1,481,156
2022-07-12	1.930	1.950	1.930	1.940	1.633	477,534
2022-07-08	1.930	1.950	1.930	1.930	1.625	466,028
2022-07-07	1.950	1.950	1.900	1.930	1.625	2,347,662
2022-07-06	1.940	1.970	1.910	1.940	1.633	1,224,339
2022-07-05	1.910	1.940	1.900	1.940	1.633	1,582,067
2022-07-04	1.880	1.900	1.880	1.900	1.600	1,183,384
2022-07-01	1.880	1.880	1.850	1.860	1.566	1,574,784
2022-06-30	1.890	1.900	1.870	1.880	1.583	288,800
2022-06-29	1.880	1.880	1.850	1.870	1.574	548,784
2022-06-28	1.860	1.890	1.860	1.880	1.583	678,089
2022-06-27	1.880	1.880	1.850	1.860	1.566	636,711
2022-06-24	1.860	1.880	1.850	1.880	1.583	365,645
2022-06-23	1.880	1.890	1.850	1.860	1.566	353,717
2022-06-22	1.890	1.900	1.850	1.850	1.558	687,800
2022-06-21	1.860	1.910	1.860	1.880	1.583	823,123
2022-06-20	1.910	1.910	1.840	1.860	1.566	2,163,784
2022-06-17	1.930	1.930	1.890	1.900	1.600	882,550
2022-06-16	1.910	1.970	1.910	1.940	1.633	2,474,540
2022-06-15	1.930	1.930	1.880	1.900	1.600	865,345
2022-06-14	1.870	1.930	1.870	1.920	1.616	1,423,734
2022-06-13	1.960	1.960	1.850	1.900	1.600	4,262,757
2022-06-10	2.020	2.020	1.960	1.980	1.667	1,864,534
2022-06-09	2.050	2.050	2.010	2.020	1.701	2,174,129
2022-06-08	2.190	2.200	2.180	2.190	1.739	3,341,257
2022-06-07	2.180	2.200	2.180	2.190	1.739	2,479,501
2022-06-03	2.190	2.200	2.170	2.180	1.731	1,978,956
2022-06-02	2.200	2.220	2.190	2.190	1.739	2,838,285

← NewerPage 18 of 21 · 1,234 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.