AFFIN Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.890	1.890	1.850	1.860	1.477	2,374,790
2022-03-01	1.880	1.910	1.860	1.890	1.500	5,340,480
2022-02-28	1.770	1.790	1.750	1.770	1.405	583,089
2022-02-25	1.760	1.790	1.760	1.770	1.405	957,812
2022-02-24	1.770	1.770	1.720	1.740	1.381	943,350
2022-02-23	1.750	1.790	1.750	1.790	1.421	244,783
2022-02-22	1.790	1.790	1.750	1.750	1.389	1,148,339
2022-02-21	1.810	1.810	1.790	1.790	1.421	645,261
2022-02-18	1.820	1.820	1.800	1.810	1.437	691,600
2022-02-17	1.810	1.830	1.810	1.820	1.445	510,784
2022-02-16	1.820	1.840	1.810	1.820	1.445	951,267
2022-02-15	1.830	1.840	1.810	1.820	1.445	971,956
2022-02-14	1.830	1.850	1.810	1.840	1.461	740,789
2022-02-11	1.850	1.850	1.830	1.830	1.453	488,406
2022-02-10	1.860	1.870	1.830	1.850	1.469	1,095,667
2022-02-09	1.830	1.880	1.830	1.840	1.461	1,262,656
2022-02-08	1.840	1.850	1.810	1.830	1.453	475,528
2022-02-07	1.820	1.850	1.820	1.830	1.453	609,795
2022-02-04	1.800	1.840	1.780	1.820	1.445	1,025,262
2022-02-03	1.800	1.810	1.760	1.790	1.421	1,020,406
2022-01-31	1.810	1.810	1.760	1.780	1.413	2,059,495
2022-01-28	2.000	2.010	1.780	1.790	1.421	7,918,464
2022-01-27	1.970	2.060	1.930	1.960	1.556	3,786,913
2022-01-26	1.930	1.980	1.930	1.960	1.556	1,295,062
2022-01-25	1.940	1.940	1.910	1.930	1.532	1,219,273
2022-01-24	1.920	1.970	1.910	1.940	1.540	1,263,501
2022-01-21	1.920	1.940	1.900	1.930	1.532	593,117
2022-01-20	1.950	1.990	1.940	1.940	1.540	1,218,745
2022-01-19	1.920	1.930	1.890	1.930	1.532	4,078,141
2022-01-17	1.960	1.990	1.910	1.930	1.532	1,313,639
2022-01-14	1.930	1.980	1.930	1.950	1.548	2,205,373
2022-01-13	1.860	1.950	1.850	1.930	1.532	5,467,252
2022-01-12	1.890	1.890	1.850	1.850	1.469	1,314,695
2022-01-11	1.780	1.930	1.780	1.860	1.477	6,162,864
2022-01-10	1.740	1.800	1.740	1.770	1.405	2,250,340
2022-01-07	1.750	1.750	1.730	1.740	1.381	391,189
2022-01-06	1.750	1.750	1.730	1.740	1.381	204,039
2022-01-05	1.750	1.760	1.740	1.740	1.381	906,089
2022-01-04	1.740	1.760	1.740	1.750	1.389	974,912
2022-01-03	1.730	1.740	1.720	1.730	1.373	341,367
2021-12-31	1.740	1.740	1.720	1.730	1.373	2,316,945
2021-12-30	1.740	1.760	1.730	1.740	1.381	1,949,084
2021-12-29	1.690	1.760	1.690	1.750	1.389	4,058,507
2021-12-28	1.690	1.690	1.670	1.680	1.334	188,628
2021-12-27	1.670	1.690	1.660	1.680	1.334	237,711
2021-12-24	1.650	1.670	1.640	1.670	1.326	102,600
2021-12-23	1.660	1.660	1.630	1.650	1.310	281,200
2021-12-22	1.650	1.650	1.640	1.650	1.310	34,939
2021-12-21	1.660	1.660	1.640	1.660	1.318	114,106
2021-12-20	1.670	1.670	1.660	1.660	1.318	70,828
2021-12-17	1.660	1.670	1.650	1.670	1.326	124,345
2021-12-16	1.650	1.670	1.650	1.660	1.318	264,100
2021-12-15	1.650	1.650	1.640	1.650	1.310	41,167
2021-12-14	1.650	1.660	1.640	1.650	1.310	120,756
2021-12-13	1.670	1.670	1.650	1.650	1.310	51,617
2021-12-10	1.640	1.670	1.630	1.670	1.326	139,017
2021-12-09	1.670	1.670	1.640	1.660	1.318	116,639
2021-12-08	1.650	1.660	1.640	1.660	1.318	235,495
2021-12-07	1.630	1.650	1.620	1.630	1.294	47,711
2021-12-06	1.640	1.640	1.620	1.620	1.286	209,106

← NewerPage 20 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.