AFFIN Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.220	2.230	2.210	2.220	2.220	984,200
2026-07-24	2.230	2.230	2.210	2.220	2.220	1,429,600
2026-07-23	2.240	2.240	2.220	2.220	2.220	1,035,100
2026-07-22	2.250	2.260	2.230	2.230	2.230	1,267,900
2026-07-21	2.270	2.270	2.250	2.250	2.250	325,100
2026-07-20	2.270	2.270	2.260	2.270	2.270	268,200
2026-07-17	2.270	2.290	2.250	2.270	2.270	645,600
2026-07-16	2.260	2.270	2.240	2.270	2.270	399,100
2026-07-15	2.250	2.270	2.240	2.250	2.250	720,500
2026-07-14	2.260	2.260	2.240	2.250	2.250	911,200
2026-07-13	2.250	2.260	2.230	2.260	2.260	335,000
2026-07-10	2.240	2.260	2.230	2.250	2.250	1,710,300
2026-07-09	2.260	2.270	2.230	2.230	2.230	819,900
2026-07-08	2.270	2.290	2.250	2.260	2.260	790,900
2026-07-07	2.280	2.280	2.260	2.270	2.270	232,500
2026-07-06	2.280	2.290	2.260	2.280	2.280	726,000
2026-07-03	2.250	2.300	2.250	2.290	2.290	669,000
2026-07-02	2.240	2.260	2.240	2.250	2.250	391,900
2026-07-01	2.240	2.250	2.230	2.240	2.240	480,800
2026-06-30	2.260	2.260	2.220	2.230	2.230	2,114,300
2026-06-29	2.240	2.260	2.220	2.240	2.240	1,754,500
2026-06-26	2.240	2.250	2.220	2.230	2.230	1,696,300
2026-06-25	2.260	2.260	2.230	2.230	2.230	2,250,000
2026-06-24	2.260	2.260	2.240	2.250	2.250	2,049,000
2026-06-23	2.270	2.280	2.250	2.260	2.260	3,165,700
2026-06-22	2.320	2.340	2.260	2.270	2.270	3,742,300
2026-06-19	2.300	2.320	2.290	2.320	2.320	616,000
2026-06-18	2.290	2.330	2.290	2.290	2.290	3,492,800
2026-06-17	2.290	2.290	2.290	2.290	2.290	0
2026-06-16	2.310	2.310	2.280	2.290	2.290	3,545,300
2026-06-15	2.280	2.320	2.280	2.290	2.290	4,378,300
2026-06-12	2.280	2.300	2.260	2.280	2.280	1,542,300
2026-06-11	2.300	2.300	2.280	2.280	2.280	812,500
2026-06-10	2.290	2.320	2.290	2.290	2.290	960,000
2026-06-09	2.320	2.320	2.290	2.290	2.290	1,326,500
2026-06-08	2.380	2.380	2.300	2.320	2.320	1,925,500
2026-06-05	2.360	2.380	2.360	2.380	2.380	492,000
2026-06-04	2.380	2.380	2.350	2.360	2.360	1,292,200
2026-06-03	2.380	2.390	2.370	2.380	2.380	1,017,600
2026-06-02	2.380	2.380	2.380	2.380	2.380	0
2026-06-01	2.380	2.380	2.380	2.380	2.380	0
2026-05-29	2.400	2.400	2.370	2.380	2.380	1,511,900
2026-05-28	2.380	2.400	2.370	2.390	2.390	1,852,800
2026-05-27	2.380	2.380	2.380	2.380	2.380	0
2026-05-26	2.400	2.410	2.380	2.380	2.380	964,200
2026-05-25	2.390	2.400	2.390	2.400	2.400	602,200
2026-05-22	2.400	2.400	2.390	2.390	2.390	405,300
2026-05-21	2.400	2.410	2.390	2.400	2.400	864,200
2026-05-20	2.410	2.410	2.400	2.400	2.400	885,900
2026-05-19	2.410	2.420	2.400	2.400	2.400	1,838,700
2026-05-18	2.450	2.450	2.410	2.410	2.410	1,561,200
2026-05-15	2.450	2.450	2.420	2.450	2.450	1,027,300
2026-05-14	2.450	2.460	2.440	2.450	2.450	481,100
2026-05-13	2.450	2.450	2.430	2.450	2.450	1,064,600
2026-05-12	2.460	2.470	2.440	2.450	2.450	2,032,300
2026-05-11	2.430	2.470	2.400	2.450	2.450	2,330,800
2026-05-08	2.540	2.550	2.490	2.510	2.425	4,623,800
2026-05-07	2.530	2.560	2.520	2.540	2.454	4,377,600
2026-05-06	2.510	2.540	2.500	2.520	2.434	1,060,700
2026-05-05	2.520	2.520	2.500	2.510	2.425	1,263,300

← NewerPage 2 of 21 · 1,232 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.