AFFIN Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.520	2.530	2.510	2.520	2.434	1,000,000
2026-04-30	2.520	2.530	2.490	2.520	2.434	1,202,000
2026-04-29	2.510	2.520	2.490	2.510	2.425	1,224,000
2026-04-28	2.490	2.530	2.490	2.510	2.425	1,356,700
2026-04-27	2.520	2.540	2.480	2.480	2.396	1,801,900
2026-04-24	2.520	2.540	2.500	2.510	2.425	2,207,800
2026-04-23	2.450	2.510	2.450	2.500	2.415	2,157,300
2026-04-22	2.450	2.460	2.430	2.430	2.347	1,111,700
2026-04-21	2.420	2.470	2.420	2.450	2.367	1,291,400
2026-04-20	2.410	2.430	2.400	2.420	2.338	2,409,700
2026-04-17	2.400	2.420	2.390	2.410	2.328	481,000
2026-04-16	2.410	2.430	2.390	2.400	2.318	1,587,300
2026-04-15	2.420	2.420	2.390	2.400	2.318	756,800
2026-04-14	2.410	2.420	2.400	2.410	2.328	524,600
2026-04-13	2.430	2.430	2.390	2.400	2.318	498,000
2026-04-10	2.430	2.440	2.410	2.430	2.347	838,500
2026-04-09	2.450	2.460	2.420	2.420	2.338	264,400
2026-04-08	2.400	2.450	2.400	2.440	2.357	610,300
2026-04-07	2.400	2.430	2.370	2.370	2.290	884,300
2026-04-06	2.460	2.460	2.390	2.400	2.318	1,801,500
2026-04-03	2.470	2.470	2.430	2.450	2.367	637,500
2026-04-02	2.510	2.520	2.450	2.460	2.376	1,367,800
2026-04-01	2.490	2.510	2.480	2.500	2.415	2,944,100
2026-03-31	2.480	2.500	2.470	2.470	2.386	598,100
2026-03-30	2.510	2.510	2.470	2.480	2.396	1,855,600
2026-03-27	2.520	2.540	2.510	2.530	2.444	1,142,800
2026-03-26	2.540	2.550	2.520	2.520	2.434	894,800
2026-03-25	2.540	2.570	2.530	2.540	2.454	1,148,700
2026-03-24	2.610	2.610	2.520	2.530	2.444	2,420,200
2026-03-19	2.590	2.640	2.580	2.620	2.531	990,600
2026-03-18	2.610	2.660	2.590	2.610	2.521	2,293,900
2026-03-17	2.560	2.660	2.560	2.610	2.521	1,960,000
2026-03-16	2.590	2.590	2.550	2.560	2.473	547,300
2026-03-13	2.590	2.610	2.580	2.590	2.502	912,900
2026-03-12	2.580	2.600	2.580	2.590	2.502	606,300
2026-03-11	2.590	2.620	2.580	2.590	2.502	2,341,800
2026-03-10	2.560	2.610	2.560	2.590	2.502	1,928,600
2026-03-09	2.580	2.580	2.510	2.560	2.473	4,835,300
2026-03-06	2.600	2.600	2.570	2.590	2.502	1,560,900
2026-03-05	2.590	2.620	2.580	2.600	2.512	749,100
2026-03-04	2.620	2.630	2.580	2.590	2.502	2,776,300
2026-03-03	2.610	2.670	2.610	2.630	2.541	3,420,700
2026-03-02	2.610	2.640	2.580	2.610	2.521	3,124,600
2026-02-27	2.680	2.700	2.640	2.670	2.579	2,112,200
2026-02-26	2.720	2.720	2.650	2.660	2.570	1,734,800
2026-02-25	2.700	2.710	2.680	2.710	2.618	579,800
2026-02-24	2.730	2.730	2.690	2.700	2.608	923,800
2026-02-23	2.710	2.750	2.700	2.730	2.637	7,262,500
2026-02-20	2.720	2.730	2.690	2.700	2.608	626,400
2026-02-19	2.700	2.730	2.700	2.720	2.628	535,200
2026-02-16	2.750	2.750	2.680	2.700	2.608	1,209,600
2026-02-13	2.780	2.780	2.740	2.750	2.657	8,114,500
2026-02-12	2.760	2.820	2.750	2.780	2.686	3,510,400
2026-02-11	2.710	2.780	2.700	2.760	2.666	3,748,800
2026-02-10	2.740	2.740	2.690	2.710	2.618	1,183,500
2026-02-09	2.660	2.740	2.650	2.740	2.647	5,754,200
2026-02-06	2.620	2.650	2.610	2.650	2.560	1,705,600
2026-02-05	2.660	2.670	2.620	2.630	2.541	1,682,200
2026-02-04	2.670	2.690	2.640	2.660	2.570	1,362,700
2026-02-03	2.680	2.710	2.630	2.670	2.579	4,173,600

← NewerPage 3 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.