AFFIN Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	2.620	2.670	2.610	2.620	2.531	2,411,400
2025-05-09	2.620	2.620	2.600	2.610	2.521	553,400
2025-05-08	2.630	2.630	2.600	2.600	2.512	1,370,100
2025-05-07	2.630	2.630	2.620	2.620	2.531	173,500
2025-05-06	2.660	2.660	2.610	2.610	2.521	672,400
2025-05-05	2.660	2.660	2.630	2.660	2.570	1,008,300
2025-05-02	2.660	2.670	2.630	2.660	2.570	1,378,900
2025-04-30	2.690	2.690	2.640	2.650	2.560	1,166,800
2025-04-29	2.780	2.800	2.750	2.780	2.544	887,089
2025-04-28	2.750	2.790	2.750	2.780	2.544	785,967
2025-04-25	2.750	2.770	2.740	2.750	2.517	914,111
2025-04-24	2.730	2.780	2.720	2.740	2.508	1,149,078
2025-04-23	2.700	2.720	2.690	2.720	2.489	713,450
2025-04-22	2.710	2.720	2.680	2.700	2.471	874,739
2025-04-21	2.710	2.720	2.690	2.720	2.489	886,984
2025-04-18	2.660	2.730	2.650	2.710	2.480	924,773
2025-04-17	2.610	2.700	2.600	2.670	2.444	1,859,362
2025-04-16	2.650	2.670	2.610	2.620	2.398	867,245
2025-04-15	2.620	2.690	2.600	2.650	2.425	1,327,362
2025-04-14	2.530	2.640	2.530	2.590	2.370	1,874,773
2025-04-11	2.490	2.490	2.420	2.480	2.270	4,438,296
2025-04-10	2.500	2.530	2.460	2.500	2.288	3,272,857
2025-04-09	2.550	2.550	2.330	2.400	2.196	3,501,913
2025-04-08	2.580	2.600	2.510	2.550	2.334	1,488,862
2025-04-07	2.680	2.680	2.470	2.560	2.343	5,814,636
2025-04-04	2.760	2.770	2.700	2.700	2.471	1,438,512
2025-04-03	2.770	2.800	2.750	2.780	2.544	532,422
2025-04-02	2.810	2.810	2.760	2.780	2.544	490,517
2025-03-28	2.780	2.840	2.780	2.810	2.572	1,322,084
2025-03-27	2.770	2.830	2.770	2.820	2.581	732,134
2025-03-26	2.780	2.800	2.760	2.780	2.544	745,434
2025-03-25	2.790	2.790	2.760	2.780	2.544	419,584
2025-03-24	2.790	2.790	2.750	2.790	2.553	562,400
2025-03-21	2.790	2.800	2.770	2.770	2.535	1,784,629
2025-03-20	2.770	2.800	2.770	2.790	2.553	485,767
2025-03-19	2.780	2.790	2.750	2.760	2.526	771,611
2025-03-17	2.720	2.790	2.720	2.770	2.535	1,026,528
2025-03-14	2.710	2.740	2.690	2.710	2.480	1,595,790
2025-03-13	2.650	2.720	2.650	2.710	2.480	1,773,545
2025-03-12	2.750	2.760	2.650	2.650	2.425	2,297,629
2025-03-11	2.760	2.780	2.740	2.760	2.526	1,310,051
2025-03-10	2.790	2.810	2.760	2.780	2.544	309,278
2025-03-07	2.810	2.810	2.770	2.790	2.553	1,182,539
2025-03-06	2.780	2.820	2.780	2.810	2.572	1,147,495
2025-03-05	2.800	2.810	2.760	2.770	2.535	1,245,978
2025-03-04	2.860	2.860	2.780	2.790	2.553	2,180,990
2025-03-03	2.860	2.900	2.830	2.860	2.617	1,618,378
2025-02-28	2.900	2.900	2.820	2.850	2.608	3,598,496
2025-02-27	2.840	2.900	2.840	2.900	2.654	2,725,868
2025-02-26	2.800	2.860	2.780	2.830	2.590	3,803,907
2025-02-25	2.770	2.790	2.720	2.770	2.535	1,304,878
2025-02-24	2.760	2.800	2.740	2.790	2.553	1,307,095
2025-02-21	2.750	2.760	2.740	2.760	2.526	439,006
2025-02-20	2.760	2.770	2.740	2.740	2.508	725,695
2025-02-19	2.800	2.800	2.750	2.760	2.526	657,189
2025-02-18	2.760	2.800	2.750	2.790	2.553	915,378
2025-02-17	2.770	2.780	2.750	2.760	2.526	606,206
2025-02-14	2.740	2.780	2.740	2.760	2.526	1,150,450
2025-02-13	2.800	2.800	2.720	2.740	2.508	2,016,534
2025-02-12	2.830	2.850	2.690	2.790	2.553	5,371,830

← NewerPage 7 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.