AFFIN Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	2.980	2.990	2.960	2.960	2.709	638,506
2024-11-11	2.970	2.980	2.960	2.980	2.727	702,789
2024-11-08	2.960	2.970	2.950	2.960	2.709	275,606
2024-11-07	2.980	2.990	2.950	2.960	2.709	548,784
2024-11-06	2.980	2.990	2.960	2.980	2.727	404,067
2024-11-05	2.990	2.990	2.940	2.960	2.709	929,945
2024-11-04	2.970	3.000	2.970	2.990	2.736	3,658,979
2024-11-01	3.010	3.010	2.970	2.970	2.718	953,695
2024-10-30	3.010	3.010	2.970	3.010	2.755	1,121,106
2024-10-29	2.990	3.000	2.980	3.000	2.746	2,830,473
2024-10-28	2.990	3.000	2.970	2.990	2.736	2,603,634
2024-10-25	3.020	3.020	2.970	2.990	2.736	2,916,290
2024-10-24	3.020	3.020	2.990	3.020	2.764	2,002,495
2024-10-23	3.020	3.030	2.990	3.020	2.764	2,697,896
2024-10-22	2.980	3.030	2.960	3.020	2.764	1,506,595
2024-10-21	3.000	3.010	2.970	2.980	2.727	801,695
2024-10-18	3.000	3.010	2.980	3.000	2.746	634,811
2024-10-17	3.010	3.020	2.980	2.980	2.727	1,494,667
2024-10-16	2.940	3.010	2.920	3.010	2.755	2,323,173
2024-10-15	2.910	2.960	2.900	2.950	2.700	2,343,123
2024-10-14	2.880	2.910	2.870	2.910	2.663	2,920,090
2024-10-11	2.870	2.880	2.850	2.870	2.627	2,343,440
2024-10-10	2.870	2.880	2.840	2.870	2.627	1,496,462
2024-10-09	2.880	2.880	2.870	2.870	2.627	1,202,278
2024-10-08	2.850	2.880	2.840	2.880	2.636	793,145
2024-10-07	2.840	2.880	2.840	2.840	2.599	937,862
2024-10-04	2.840	2.860	2.840	2.840	2.599	736,989
2024-10-03	2.840	2.870	2.820	2.840	2.599	1,739,662
2024-10-02	2.870	2.880	2.820	2.840	2.599	2,252,556
2024-10-01	2.790	2.880	2.790	2.880	2.636	6,791,025
2024-09-30	2.960	2.990	2.780	2.780	2.544	17,233,641
2024-09-27	3.090	3.100	2.940	2.950	2.700	5,364,441
2024-09-26	3.050	3.110	3.040	3.090	2.828	3,062,062
2024-09-25	3.120	3.140	3.040	3.050	2.791	4,154,774
2024-09-24	3.020	3.100	3.020	3.100	2.837	7,005,514
2024-09-23	3.060	3.110	2.940	3.000	2.746	8,769,665
2024-09-20	2.910	2.920	2.870	2.870	2.627	2,398,012
2024-09-19	2.890	2.920	2.860	2.900	2.654	3,155,268
2024-09-18	2.910	2.910	2.860	2.880	2.636	1,482,001
2024-09-17	2.900	2.920	2.890	2.900	2.654	990,428
2024-09-13	2.890	2.940	2.890	2.920	2.672	958,128
2024-09-12	2.890	2.920	2.870	2.890	2.645	2,082,084
2024-09-11	2.930	2.950	2.870	2.870	2.627	2,212,445
2024-09-10	2.920	2.980	2.910	2.920	2.672	2,449,312
2024-09-09	2.950	2.970	2.900	2.920	2.672	4,322,396
2024-09-06	3.040	3.080	2.960	2.970	2.718	5,629,069
2024-09-05	3.140	3.160	3.030	3.040	2.782	4,661,019
2024-09-04	3.180	3.200	3.130	3.130	2.865	3,195,379
2024-09-03	3.260	3.260	3.160	3.220	2.947	2,794,796
2024-09-02	3.260	3.280	3.210	3.260	2.984	2,316,418
2024-08-30	3.190	3.280	3.130	3.280	3.002	6,455,992
2024-08-29	3.190	3.200	3.130	3.190	2.919	4,280,913
2024-08-28	3.160	3.250	3.140	3.190	2.919	5,789,302
2024-08-27	3.120	3.200	3.120	3.150	2.883	1,924,912
2024-08-26	3.240	3.300	3.150	3.150	2.883	3,612,535
2024-08-23	3.340	3.350	3.230	3.230	2.956	5,941,830
2024-08-22	3.420	3.420	3.320	3.340	3.057	4,626,185
2024-08-21	3.320	3.430	3.300	3.430	3.139	6,195,269
2024-08-20	3.290	3.350	3.280	3.330	3.048	8,764,070
2024-08-19	3.180	3.300	3.170	3.290	3.011	6,408,280

← NewerPage 9 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.