AFFIN Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	2.840	2.860	2.830	2.830	2.590	269,167
2025-02-07	2.840	2.850	2.830	2.840	2.599	722,845
2025-02-06	2.850	2.850	2.830	2.850	2.608	212,061
2025-02-05	2.830	2.860	2.820	2.850	2.608	1,105,273
2025-02-04	2.820	2.840	2.810	2.830	2.590	475,000
2025-02-03	2.810	2.850	2.810	2.820	2.581	328,489
2025-01-31	2.810	2.870	2.800	2.810	2.572	312,445
2025-01-28	2.840	2.840	2.810	2.810	2.572	237,606
2025-01-27	2.860	2.860	2.820	2.840	2.599	311,706
2025-01-24	2.860	2.860	2.820	2.860	2.617	258,400
2025-01-23	2.860	2.860	2.830	2.850	2.608	398,156
2025-01-22	2.870	2.880	2.840	2.860	2.617	299,145
2025-01-21	2.860	2.880	2.850	2.870	2.627	246,472
2025-01-20	2.830	2.870	2.830	2.860	2.617	339,678
2025-01-17	2.820	2.830	2.800	2.830	2.590	867,245
2025-01-16	2.830	2.840	2.810	2.820	2.581	482,706
2025-01-15	2.870	2.870	2.810	2.830	2.590	922,556
2025-01-14	2.880	2.890	2.860	2.860	2.617	540,022
2025-01-13	2.880	2.910	2.850	2.870	2.627	513,106
2025-01-10	2.880	2.900	2.880	2.900	2.654	473,311
2025-01-09	2.900	2.910	2.860	2.870	2.627	657,189
2025-01-08	2.950	2.950	2.890	2.900	2.654	648,322
2025-01-07	2.970	2.970	2.940	2.960	2.709	531,261
2025-01-06	2.930	2.980	2.930	2.970	2.718	1,171,350
2025-01-03	2.920	2.940	2.910	2.930	2.682	561,978
2025-01-02	2.910	2.920	2.890	2.920	2.672	660,461
2024-12-31	2.890	2.920	2.880	2.910	2.663	1,259,384
2024-12-30	2.880	2.900	2.880	2.890	2.645	328,700
2024-12-27	2.860	2.890	2.860	2.880	2.636	534,217
2024-12-26	2.860	2.870	2.850	2.860	2.617	666,478
2024-12-24	2.860	2.870	2.840	2.860	2.617	524,822
2024-12-23	2.840	2.870	2.840	2.860	2.617	286,900
2024-12-20	2.840	2.870	2.840	2.840	2.599	537,806
2024-12-19	2.860	2.860	2.840	2.840	2.599	806,339
2024-12-18	2.850	2.890	2.850	2.870	2.627	345,695
2024-12-17	2.890	2.890	2.850	2.850	2.608	875,795
2024-12-16	2.910	2.920	2.870	2.870	2.627	731,923
2024-12-13	2.900	2.910	2.900	2.910	2.663	319,095
2024-12-12	2.920	2.930	2.900	2.910	2.663	514,900
2024-12-11	2.920	2.930	2.920	2.920	2.672	387,283
2024-12-10	2.910	2.920	2.900	2.920	2.672	1,403,151
2024-12-09	2.920	2.930	2.900	2.910	2.663	760,423
2024-12-06	2.930	2.940	2.910	2.920	2.672	2,186,901
2024-12-05	2.920	2.940	2.910	2.930	2.682	1,547,551
2024-12-04	2.930	2.950	2.910	2.920	2.672	2,396,112
2024-12-03	2.920	2.940	2.910	2.920	2.672	710,706
2024-12-02	2.910	2.940	2.900	2.930	2.682	491,045
2024-11-29	2.920	2.950	2.900	2.910	2.663	991,695
2024-11-28	2.890	2.930	2.880	2.910	2.663	536,750
2024-11-27	2.890	2.900	2.880	2.890	2.645	855,950
2024-11-26	2.950	2.950	2.880	2.890	2.645	2,021,601
2024-11-25	2.900	2.970	2.890	2.960	2.709	3,536,640
2024-11-22	2.850	2.890	2.840	2.890	2.645	1,918,579
2024-11-21	2.860	2.880	2.840	2.850	2.608	670,911
2024-11-20	2.850	2.870	2.840	2.860	2.617	577,600
2024-11-19	2.860	2.860	2.840	2.860	2.617	715,350
2024-11-18	2.880	2.890	2.830	2.860	2.617	3,153,579
2024-11-15	2.900	2.920	2.860	2.880	2.636	1,557,790
2024-11-14	2.930	2.950	2.890	2.900	2.654	1,354,278
2024-11-13	2.960	2.980	2.920	2.930	2.682	1,367,051

← NewerPage 8 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.