AFFIN Bank Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	2.37	2.37	2.34	2.37	2.37	-	582,700
Sep 25, 2025	2.36	2.37	2.34	2.37	2.37	-	1,145,300
Sep 24, 2025	2.35	2.37	2.33	2.37	2.37	0.85%	891,000
Sep 23, 2025	2.33	2.35	2.33	2.35	2.35	0.86%	761,700
Sep 22, 2025	2.36	2.36	2.33	2.33	2.33	-1.27%	765,400
Sep 19, 2025	2.34	2.38	2.34	2.36	2.36	1.29%	1,444,600
Sep 18, 2025	2.33	2.35	2.32	2.33	2.33	0.43%	502,100
Sep 17, 2025	2.32	2.35	2.30	2.32	2.32	0.43%	1,298,200
Sep 12, 2025	2.30	2.31	2.28	2.31	2.31	0.43%	1,170,500
Sep 11, 2025	2.26	2.30	2.25	2.30	2.30	1.77%	1,572,400
Sep 10, 2025	2.26	2.28	2.26	2.26	2.26	-	420,400
Sep 9, 2025	2.28	2.28	2.25	2.26	2.26	-0.88%	990,900
Sep 8, 2025	2.27	2.30	2.27	2.28	2.28	0.44%	608,400
Sep 4, 2025	2.24	2.28	2.23	2.27	2.27	1.34%	1,257,700
Sep 3, 2025	2.23	2.25	2.22	2.24	2.24	0.45%	5,938,700
Sep 2, 2025	2.24	2.25	2.21	2.23	2.23	-0.45%	2,159,000
Aug 29, 2025	2.25	2.26	2.23	2.24	2.24	-	2,835,600
Aug 28, 2025	2.24	2.27	2.23	2.24	2.24	0.45%	2,892,300
Aug 27, 2025	2.24	2.25	2.22	2.23	2.23	0.45%	2,646,100
Aug 26, 2025	2.25	2.25	2.22	2.22	2.22	-1.33%	5,413,200
Aug 25, 2025	2.30	2.31	2.24	2.25	2.25	-2.17%	9,913,100
Aug 22, 2025	2.34	2.35	2.29	2.30	2.30	-1.29%	7,710,500
Aug 21, 2025	2.36	2.36	2.32	2.33	2.33	-0.85%	4,164,900
Aug 20, 2025	2.35	2.37	2.32	2.35	2.35	-	1,915,900
Aug 19, 2025	2.35	2.37	2.34	2.35	2.35	-	2,351,200
Aug 18, 2025	2.40	2.41	2.34	2.35	2.35	-2.08%	5,780,600
Aug 15, 2025	2.45	2.45	2.39	2.40	2.40	-2.04%	4,773,400
Aug 14, 2025	2.43	2.48	2.42	2.45	2.45	2.08%	5,048,500
Aug 13, 2025	2.40	2.43	2.39	2.40	2.40	0.84%	1,905,000
Aug 12, 2025	2.36	2.42	2.36	2.38	2.38	1.28%	1,436,700
Aug 11, 2025	2.33	2.37	2.33	2.35	2.35	0.86%	1,869,000
Aug 8, 2025	2.33	2.36	2.32	2.33	2.33	-	8,586,400
Aug 7, 2025	2.36	2.38	2.32	2.33	2.33	-0.85%	2,811,700
Aug 6, 2025	2.37	2.37	2.34	2.35	2.35	-0.42%	2,875,500
Aug 5, 2025	2.36	2.38	2.35	2.36	2.36	0.43%	2,813,300
Aug 4, 2025	2.41	2.41	2.34	2.35	2.35	-2.08%	3,000,700
Aug 1, 2025	2.39	2.42	2.39	2.40	2.40	0.84%	3,053,500
Jul 31, 2025	2.40	2.41	2.38	2.38	2.38	-0.83%	608,600
Jul 30, 2025	2.46	2.46	2.39	2.40	2.40	-2.04%	2,403,600
Jul 29, 2025	2.43	2.46	2.43	2.45	2.45	0.82%	384,600
Jul 28, 2025	2.46	2.47	2.43	2.43	2.43	-0.82%	1,455,400
Jul 25, 2025	2.45	2.46	2.43	2.45	2.45	-	934,300
Jul 24, 2025	2.46	2.48	2.44	2.45	2.45	-0.41%	735,200
Jul 23, 2025	2.48	2.49	2.44	2.46	2.46	-0.40%	3,996,200
Jul 22, 2025	2.49	2.50	2.46	2.47	2.47	-0.40%	1,415,300
Jul 21, 2025	2.46	2.49	2.46	2.48	2.48	1.22%	733,700
Jul 18, 2025	2.53	2.53	2.44	2.45	2.45	-2.00%	4,634,900
Jul 17, 2025	2.53	2.53	2.48	2.50	2.50	-	2,247,000
Jul 16, 2025	2.63	2.65	2.49	2.50	2.50	-5.66%	7,008,400
Jul 15, 2025	2.65	2.66	2.64	2.65	2.65	-0.38%	189,500