AFFIN Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.190	2.210	2.190	2.190	1.739	2,526,896
2022-05-31	2.190	2.200	2.170	2.190	1.739	2,341,329
2022-05-30	2.180	2.200	2.170	2.180	1.731	1,795,395
2022-05-27	2.190	2.190	2.160	2.180	1.731	1,746,945
2022-05-26	2.200	2.230	2.170	2.170	1.723	3,486,185
2022-05-25	2.170	2.230	2.160	2.160	1.715	4,484,002
2022-05-24	2.180	2.180	2.160	2.170	1.723	1,234,367
2022-05-23	2.180	2.190	2.160	2.180	1.731	1,588,401
2022-05-20	2.210	2.210	2.150	2.170	1.723	1,771,645
2022-05-19	2.130	2.230	2.120	2.210	1.754	3,155,796
2022-05-18	2.120	2.150	2.110	2.140	1.699	2,506,207
2022-05-17	2.090	2.150	2.080	2.100	1.667	3,923,079
2022-05-13	2.070	2.090	2.060	2.080	1.651	2,102,984
2022-05-12	2.090	2.090	2.060	2.060	1.635	2,693,673
2022-05-11	2.080	2.090	2.070	2.090	1.659	2,867,735
2022-05-10	2.080	2.090	2.070	2.080	1.651	977,445
2022-05-09	2.090	2.110	2.070	2.080	1.651	2,236,195
2022-05-06	2.100	2.100	2.070	2.080	1.651	1,213,784
2022-05-05	2.110	2.130	2.090	2.110	1.675	1,939,162
2022-04-29	2.090	2.110	2.080	2.100	1.667	854,050
2022-04-28	2.080	2.100	2.070	2.090	1.659	2,771,468
2022-04-27	2.100	2.100	2.060	2.080	1.651	1,685,090
2022-04-26	2.100	2.110	2.090	2.110	1.675	737,411
2022-04-25	2.100	2.100	2.080	2.080	1.651	1,321,451
2022-04-22	2.100	2.130	2.100	2.120	1.683	2,344,179
2022-04-21	2.030	2.090	2.010	2.090	1.659	2,417,962
2022-04-20	2.010	2.030	2.010	2.030	1.611	872,839
2022-04-18	2.020	2.020	1.990	2.010	1.596	957,389
2022-04-15	2.010	2.020	1.990	2.020	1.604	922,662
2022-04-14	2.010	2.020	1.990	2.000	1.588	678,617
2022-04-13	2.000	2.020	2.000	2.010	1.596	864,395
2022-04-12	2.010	2.010	1.980	2.000	1.588	634,072
2022-04-11	2.010	2.020	1.980	2.000	1.588	1,516,412
2022-04-08	2.010	2.020	2.000	2.010	1.596	869,884
2022-04-07	2.010	2.020	2.010	2.020	1.604	433,834
2022-04-06	2.010	2.030	2.010	2.010	1.596	1,225,923
2022-04-05	2.030	2.040	2.000	2.010	1.596	1,047,112
2022-04-04	2.040	2.050	1.990	2.030	1.611	1,516,728
2022-04-01	2.000	2.050	1.990	2.030	1.611	1,551,773
2022-03-31	1.940	2.010	1.940	2.000	1.588	2,234,612
2022-03-30	1.980	2.010	1.950	1.960	1.556	2,231,023
2022-03-29	1.950	1.980	1.930	1.980	1.572	2,152,173
2022-03-28	1.870	1.970	1.870	1.950	1.548	4,669,252
2022-03-25	1.840	1.870	1.830	1.870	1.484	4,886,802
2022-03-24	1.840	1.850	1.830	1.830	1.453	2,901,723
2022-03-23	1.840	1.860	1.830	1.840	1.461	5,978,141
2022-03-22	1.850	1.860	1.820	1.830	1.453	6,611,686
2022-03-21	1.840	1.860	1.840	1.850	1.469	4,807,002
2022-03-18	1.870	1.890	1.830	1.830	1.453	4,227,924
2022-03-17	1.830	1.870	1.830	1.850	1.469	5,507,680
2022-03-16	1.810	1.840	1.800	1.820	1.445	2,059,179
2022-03-15	1.810	1.830	1.800	1.800	1.429	588,684
2022-03-14	1.820	1.840	1.800	1.810	1.437	1,474,717
2022-03-11	1.830	1.840	1.810	1.820	1.445	601,034
2022-03-10	1.830	1.860	1.820	1.830	1.453	1,454,345
2022-03-09	1.790	1.830	1.790	1.800	1.429	1,849,545
2022-03-08	1.810	1.820	1.780	1.790	1.421	1,723,301
2022-03-07	1.850	1.860	1.810	1.820	1.445	1,372,962
2022-03-04	1.900	1.910	1.840	1.850	1.469	2,185,529
2022-03-03	1.860	1.920	1.860	1.880	1.492	2,996,829

← NewerPage 19 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.