AFFIN Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	2.300	2.320	2.290	2.300	2.222	3,265,600
2025-11-04	2.300	2.310	2.280	2.300	2.222	1,244,800
2025-11-03	2.300	2.310	2.280	2.290	2.212	3,818,000
2025-10-31	2.300	2.310	2.280	2.290	2.212	1,066,100
2025-10-30	2.300	2.320	2.290	2.300	2.222	1,580,700
2025-10-29	2.330	2.330	2.300	2.300	2.222	1,566,400
2025-10-28	2.350	2.350	2.320	2.330	2.251	1,000,700
2025-10-27	2.360	2.370	2.340	2.350	2.270	900,600
2025-10-24	2.360	2.370	2.350	2.360	2.280	314,000
2025-10-23	2.350	2.360	2.340	2.360	2.280	681,900
2025-10-22	2.350	2.370	2.350	2.360	2.280	690,300
2025-10-21	2.360	2.360	2.340	2.350	2.270	671,200
2025-10-17	2.360	2.370	2.330	2.330	2.251	750,500
2025-10-16	2.330	2.370	2.330	2.360	2.280	785,400
2025-10-15	2.340	2.350	2.330	2.330	2.251	1,480,000
2025-10-14	2.330	2.350	2.320	2.340	2.261	633,100
2025-10-13	2.360	2.360	2.320	2.320	2.241	2,065,800
2025-10-10	2.380	2.390	2.370	2.380	2.299	431,300
2025-10-09	2.370	2.390	2.360	2.370	2.290	754,600
2025-10-08	2.360	2.370	2.350	2.370	2.290	405,700
2025-10-07	2.370	2.370	2.340	2.360	2.280	973,000
2025-10-06	2.410	2.410	2.360	2.370	2.290	1,235,700
2025-10-03	2.390	2.410	2.380	2.410	2.328	1,170,700
2025-10-02	2.350	2.400	2.350	2.390	2.309	2,675,000
2025-10-01	2.330	2.360	2.330	2.340	2.261	530,300
2025-09-30	2.360	2.370	2.320	2.330	2.251	1,228,000
2025-09-29	2.370	2.370	2.350	2.360	2.280	710,200
2025-09-26	2.370	2.370	2.340	2.370	2.290	582,700
2025-09-25	2.360	2.370	2.340	2.370	2.290	1,145,300
2025-09-24	2.350	2.370	2.330	2.370	2.290	891,000
2025-09-23	2.330	2.350	2.330	2.350	2.270	761,700
2025-09-22	2.360	2.360	2.330	2.330	2.251	765,400
2025-09-19	2.340	2.380	2.340	2.360	2.280	1,444,600
2025-09-18	2.330	2.350	2.320	2.330	2.251	502,100
2025-09-17	2.320	2.350	2.300	2.320	2.241	1,298,200
2025-09-12	2.300	2.310	2.280	2.310	2.232	1,170,500
2025-09-11	2.260	2.300	2.250	2.300	2.222	1,572,400
2025-09-10	2.260	2.280	2.260	2.260	2.183	420,400
2025-09-09	2.280	2.280	2.250	2.260	2.183	990,900
2025-09-08	2.270	2.300	2.270	2.280	2.203	608,400
2025-09-04	2.240	2.280	2.230	2.270	2.193	1,257,700
2025-09-03	2.230	2.250	2.220	2.240	2.164	5,938,700
2025-09-02	2.240	2.250	2.210	2.230	2.154	2,159,000
2025-08-29	2.250	2.260	2.230	2.240	2.164	2,835,600
2025-08-28	2.240	2.270	2.230	2.240	2.164	2,892,300
2025-08-27	2.240	2.250	2.220	2.230	2.154	2,646,100
2025-08-26	2.250	2.250	2.220	2.220	2.145	5,413,200
2025-08-25	2.300	2.310	2.240	2.250	2.174	9,913,100
2025-08-22	2.340	2.350	2.290	2.300	2.222	7,710,500
2025-08-21	2.360	2.360	2.320	2.330	2.251	4,164,900
2025-08-20	2.350	2.370	2.320	2.350	2.270	1,915,900
2025-08-19	2.350	2.370	2.340	2.350	2.270	2,351,200
2025-08-18	2.400	2.410	2.340	2.350	2.270	5,780,600
2025-08-15	2.450	2.450	2.390	2.400	2.318	4,773,400
2025-08-14	2.430	2.480	2.420	2.450	2.367	5,048,500
2025-08-13	2.400	2.430	2.390	2.400	2.318	1,905,000
2025-08-12	2.360	2.420	2.360	2.380	2.299	1,436,700
2025-08-11	2.330	2.370	2.330	2.350	2.270	1,869,000
2025-08-08	2.330	2.360	2.320	2.330	2.251	8,586,400
2025-08-07	2.360	2.380	2.320	2.330	2.251	2,811,700

← NewerPage 5 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.