AFFIN Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	2.650	2.700	2.640	2.680	2.589	7,770,800
2026-01-29	2.700	2.700	2.620	2.650	2.560	3,372,500
2026-01-28	2.720	2.740	2.680	2.700	2.608	9,321,100
2026-01-27	2.710	2.740	2.700	2.720	2.628	4,259,300
2026-01-26	2.660	2.710	2.660	2.710	2.618	3,712,100
2026-01-23	2.690	2.700	2.660	2.660	2.570	5,888,100
2026-01-22	2.670	2.710	2.640	2.690	2.599	2,762,100
2026-01-21	2.590	2.680	2.580	2.670	2.579	5,886,200
2026-01-20	2.720	2.720	2.590	2.600	2.512	5,771,400
2026-01-19	2.650	2.750	2.630	2.720	2.628	9,598,100
2026-01-16	2.630	2.680	2.600	2.640	2.550	5,940,400
2026-01-15	2.520	2.640	2.510	2.620	2.531	6,155,500
2026-01-14	2.500	2.520	2.480	2.520	2.434	1,830,400
2026-01-13	2.480	2.550	2.480	2.490	2.405	4,020,300
2026-01-12	2.410	2.490	2.400	2.480	2.396	3,900,200
2026-01-09	2.370	2.410	2.370	2.410	2.328	1,506,700
2026-01-08	2.380	2.380	2.370	2.370	2.290	139,600
2026-01-07	2.390	2.400	2.360	2.370	2.290	560,800
2026-01-06	2.360	2.390	2.360	2.390	2.309	818,800
2026-01-05	2.350	2.380	2.350	2.360	2.280	939,800
2026-01-02	2.350	2.360	2.350	2.350	2.270	313,200
2025-12-31	2.360	2.360	2.340	2.350	2.270	380,900
2025-12-30	2.350	2.370	2.350	2.360	2.280	433,400
2025-12-29	2.370	2.370	2.340	2.350	2.270	526,100
2025-12-26	2.350	2.380	2.350	2.380	2.299	1,266,900
2025-12-24	2.340	2.360	2.330	2.350	2.270	744,100
2025-12-23	2.350	2.350	2.330	2.340	2.261	542,700
2025-12-22	2.320	2.350	2.310	2.350	2.270	2,121,200
2025-12-19	2.280	2.330	2.280	2.320	2.241	1,695,400
2025-12-18	2.280	2.290	2.260	2.280	2.203	436,200
2025-12-17	2.280	2.300	2.260	2.280	2.203	797,200
2025-12-16	2.270	2.280	2.250	2.280	2.203	799,100
2025-12-15	2.290	2.290	2.270	2.280	2.203	260,900
2025-12-12	2.260	2.300	2.260	2.290	2.212	826,600
2025-12-11	2.250	2.260	2.240	2.250	2.174	443,700
2025-12-10	2.240	2.260	2.230	2.260	2.183	443,500
2025-12-09	2.250	2.260	2.230	2.230	2.154	1,627,300
2025-12-08	2.310	2.310	2.240	2.250	2.174	1,734,800
2025-12-05	2.280	2.280	2.250	2.260	2.183	784,100
2025-12-04	2.290	2.290	2.250	2.260	2.183	778,800
2025-12-03	2.270	2.310	2.270	2.280	2.203	947,700
2025-12-02	2.270	2.280	2.250	2.270	2.193	1,039,000
2025-12-01	2.230	2.280	2.230	2.270	2.193	1,173,600
2025-11-28	2.240	2.250	2.230	2.230	2.154	765,000
2025-11-27	2.250	2.260	2.230	2.240	2.164	822,300
2025-11-26	2.250	2.260	2.240	2.250	2.174	905,000
2025-11-25	2.260	2.270	2.250	2.250	2.174	1,585,300
2025-11-24	2.270	2.280	2.250	2.260	2.183	1,315,200
2025-11-21	2.300	2.300	2.260	2.270	2.193	1,804,300
2025-11-20	2.290	2.320	2.290	2.300	2.222	645,000
2025-11-19	2.290	2.300	2.280	2.290	2.212	1,093,500
2025-11-18	2.300	2.310	2.290	2.290	2.212	583,900
2025-11-17	2.300	2.310	2.290	2.300	2.222	569,700
2025-11-14	2.320	2.320	2.290	2.300	2.222	786,000
2025-11-13	2.320	2.330	2.310	2.320	2.241	366,100
2025-11-12	2.310	2.320	2.310	2.320	2.241	308,500
2025-11-11	2.310	2.320	2.310	2.320	2.241	706,900
2025-11-10	2.320	2.340	2.310	2.310	2.232	464,100
2025-11-07	2.340	2.340	2.300	2.310	2.232	775,900
2025-11-06	2.300	2.350	2.300	2.340	2.261	734,800

← NewerPage 4 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.