AFFIN Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.650	1.660	1.630	1.630	1.294	105,978
2021-12-01	1.680	1.680	1.640	1.650	1.310	216,706
2021-11-30	1.650	1.670	1.650	1.670	1.326	143,767
2021-11-29	1.650	1.670	1.640	1.650	1.310	568,945
2021-11-26	1.700	1.700	1.660	1.680	1.334	352,133
2021-11-25	1.700	1.700	1.680	1.700	1.350	230,111
2021-11-24	1.700	1.720	1.690	1.710	1.357	229,689
2021-11-23	1.700	1.710	1.680	1.700	1.350	159,283
2021-11-22	1.690	1.700	1.670	1.680	1.334	386,650
2021-11-19	1.670	1.680	1.660	1.680	1.334	234,017
2021-11-18	1.670	1.680	1.650	1.660	1.318	221,772
2021-11-17	1.660	1.670	1.660	1.670	1.326	99,750
2021-11-16	1.680	1.680	1.660	1.680	1.334	456,739
2021-11-15	1.670	1.680	1.660	1.680	1.334	160,445
2021-11-12	1.680	1.690	1.660	1.670	1.326	168,361
2021-11-11	1.670	1.710	1.660	1.670	1.326	182,506
2021-11-10	1.680	1.690	1.660	1.680	1.334	717,250
2021-11-09	1.690	1.710	1.690	1.700	1.350	205,728
2021-11-08	1.670	1.710	1.670	1.690	1.342	931,950
2021-11-05	1.670	1.680	1.660	1.670	1.326	371,556
2021-11-03	1.680	1.690	1.670	1.690	1.342	339,467
2021-11-02	1.670	1.680	1.670	1.680	1.334	659,934
2021-11-01	1.690	1.690	1.660	1.670	1.326	750,395
2021-10-29	1.720	1.720	1.690	1.700	1.350	188,628
2021-10-28	1.710	1.720	1.700	1.720	1.365	485,872
2021-10-27	1.720	1.730	1.700	1.720	1.365	447,239
2021-10-26	1.730	1.730	1.710	1.720	1.365	415,045
2021-10-25	1.750	1.750	1.720	1.740	1.381	92,889
2021-10-22	1.730	1.740	1.710	1.740	1.381	307,695
2021-10-21	1.780	1.780	1.740	1.740	1.381	785,123
2021-10-20	1.740	1.790	1.740	1.760	1.397	1,053,128
2021-10-18	1.720	1.740	1.720	1.740	1.381	420,217
2021-10-15	1.730	1.740	1.700	1.720	1.365	591,745
2021-10-14	1.730	1.730	1.710	1.720	1.365	862,073

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.