AFFIN Bank Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.28	2.28	2.25	2.26	2.26	-	784,100
Dec 4, 2025	2.29	2.29	2.25	2.26	2.26	-0.88%	778,800
Dec 3, 2025	2.27	2.31	2.27	2.28	2.28	0.44%	947,700
Dec 2, 2025	2.27	2.28	2.25	2.27	2.27	-	1,039,000
Dec 1, 2025	2.23	2.28	2.23	2.27	2.27	1.79%	1,173,600
Nov 28, 2025	2.24	2.25	2.23	2.23	2.23	-0.45%	765,000
Nov 27, 2025	2.25	2.26	2.23	2.24	2.24	-0.44%	822,300
Nov 26, 2025	2.25	2.26	2.24	2.25	2.25	-	905,000
Nov 25, 2025	2.26	2.27	2.25	2.25	2.25	-0.44%	1,585,300
Nov 24, 2025	2.27	2.28	2.25	2.26	2.26	-0.44%	1,315,200
Nov 21, 2025	2.30	2.30	2.26	2.27	2.27	-1.30%	1,804,300
Nov 20, 2025	2.29	2.32	2.29	2.30	2.30	0.44%	645,000
Nov 19, 2025	2.29	2.30	2.28	2.29	2.29	-	1,093,500
Nov 18, 2025	2.30	2.31	2.29	2.29	2.29	-0.43%	583,900
Nov 17, 2025	2.30	2.31	2.29	2.30	2.30	-	569,700
Nov 14, 2025	2.32	2.32	2.29	2.30	2.30	-0.86%	786,000
Nov 13, 2025	2.32	2.33	2.31	2.32	2.32	-	366,100
Nov 12, 2025	2.31	2.32	2.31	2.32	2.32	-	308,500
Nov 11, 2025	2.31	2.32	2.31	2.32	2.32	0.43%	706,900
Nov 10, 2025	2.32	2.34	2.31	2.31	2.31	-	464,100
Nov 7, 2025	2.34	2.34	2.30	2.31	2.31	-1.28%	775,900
Nov 6, 2025	2.30	2.35	2.30	2.34	2.34	1.74%	734,800
Nov 5, 2025	2.30	2.32	2.29	2.30	2.30	-	3,265,600
Nov 4, 2025	2.30	2.31	2.28	2.30	2.30	0.44%	1,244,800
Nov 3, 2025	2.30	2.31	2.28	2.29	2.29	-	3,818,000
Oct 31, 2025	2.30	2.31	2.28	2.29	2.29	-0.43%	1,066,100
Oct 30, 2025	2.30	2.32	2.29	2.30	2.30	-	1,580,700
Oct 29, 2025	2.33	2.33	2.30	2.30	2.30	-1.29%	1,566,400
Oct 28, 2025	2.35	2.35	2.32	2.33	2.33	-0.85%	1,000,700
Oct 27, 2025	2.36	2.37	2.34	2.35	2.35	-0.42%	900,600
Oct 24, 2025	2.36	2.37	2.35	2.36	2.36	-	314,000
Oct 23, 2025	2.35	2.36	2.34	2.36	2.36	-	681,900
Oct 22, 2025	2.35	2.37	2.35	2.36	2.36	0.43%	690,300
Oct 21, 2025	2.36	2.36	2.34	2.35	2.35	0.86%	671,200
Oct 17, 2025	2.36	2.37	2.33	2.33	2.33	-1.27%	750,500
Oct 16, 2025	2.33	2.37	2.33	2.36	2.36	1.29%	785,400
Oct 15, 2025	2.34	2.35	2.33	2.33	2.33	-0.43%	1,480,000
Oct 14, 2025	2.33	2.35	2.32	2.34	2.34	0.86%	633,100
Oct 13, 2025	2.36	2.36	2.32	2.32	2.32	-2.52%	2,065,800
Oct 10, 2025	2.38	2.39	2.37	2.38	2.38	0.42%	431,300
Oct 9, 2025	2.37	2.39	2.36	2.37	2.37	-	754,600
Oct 8, 2025	2.36	2.37	2.35	2.37	2.37	0.42%	405,700
Oct 7, 2025	2.37	2.37	2.34	2.36	2.36	-0.42%	973,000
Oct 6, 2025	2.41	2.41	2.36	2.37	2.37	-1.66%	1,235,700
Oct 3, 2025	2.39	2.41	2.38	2.41	2.41	0.84%	1,170,700
Oct 2, 2025	2.35	2.40	2.35	2.39	2.39	2.14%	2,675,000
Oct 1, 2025	2.33	2.36	2.33	2.34	2.34	0.43%	530,300
Sep 30, 2025	2.36	2.37	2.32	2.33	2.33	-1.27%	1,228,000
Sep 29, 2025	2.37	2.37	2.35	2.36	2.36	-0.42%	710,200
Sep 26, 2025	2.37	2.37	2.34	2.37	2.37	-	582,700