Skip to main content
logo
AFFIN Bank Berhad (KLSE:AFFIN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.670
+0.010 (0.38%)
At close: Feb 27, 2026

AFFIN Bank Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262.682.702.642.672.670.38%2,112,200
Feb 26, 20262.722.722.652.662.66-1.85%1,734,800
Feb 25, 20262.702.712.682.712.710.37%579,800
Feb 24, 20262.732.732.692.702.70-1.10%923,800
Feb 23, 20262.712.752.702.732.731.11%7,262,500
Feb 20, 20262.722.732.692.702.70-0.74%626,400
Feb 19, 20262.702.732.702.722.720.74%535,200
Feb 16, 20262.752.752.682.702.70-1.82%1,209,600
Feb 13, 20262.782.782.742.752.75-1.08%8,114,500
Feb 12, 20262.762.822.752.782.780.72%3,510,400
Feb 11, 20262.712.782.702.762.761.85%3,748,800
Feb 10, 20262.742.742.692.712.71-1.09%1,183,500
Feb 9, 20262.662.742.652.742.743.40%5,754,200
Feb 6, 20262.622.652.612.652.650.76%1,705,600
Feb 5, 20262.662.672.622.632.63-1.13%1,682,200
Feb 4, 20262.672.692.642.662.66-0.37%1,362,700
Feb 3, 20262.682.712.632.672.67-0.37%4,173,600
Jan 30, 20262.652.702.642.682.681.13%7,770,800
Jan 29, 20262.702.702.622.652.65-1.85%3,372,500
Jan 28, 20262.722.742.682.702.70-0.74%9,321,100
Jan 27, 20262.712.742.702.722.720.37%4,259,300
Jan 26, 20262.662.712.662.712.711.88%3,712,100
Jan 23, 20262.692.702.662.662.66-1.12%5,888,100
Jan 22, 20262.672.712.642.692.690.75%2,762,100
Jan 21, 20262.592.682.582.672.672.69%5,886,200
Jan 20, 20262.722.722.592.602.60-4.41%5,771,400
Jan 19, 20262.652.752.632.722.723.03%9,598,100
Jan 16, 20262.632.682.602.642.640.76%5,940,400
Jan 15, 20262.522.642.512.622.623.97%6,155,500
Jan 14, 20262.502.522.482.522.521.20%1,830,400
Jan 13, 20262.482.552.482.492.490.40%4,020,300
Jan 12, 20262.412.492.402.482.482.90%3,900,200
Jan 9, 20262.372.412.372.412.411.69%1,506,700
Jan 8, 20262.382.382.372.372.37-139,600
Jan 7, 20262.392.402.362.372.37-0.84%560,800
Jan 6, 20262.362.392.362.392.391.27%818,800
Jan 5, 20262.352.382.352.362.360.43%939,800
Jan 2, 20262.352.362.352.352.35-313,200
Dec 31, 20252.362.362.342.352.35-0.42%380,900
Dec 30, 20252.352.372.352.362.360.43%433,400
Dec 29, 20252.372.372.342.352.35-1.26%526,100
Dec 26, 20252.352.382.352.382.381.28%1,266,900
Dec 24, 20252.342.362.332.352.350.43%744,100
Dec 23, 20252.352.352.332.342.34-0.43%542,700
Dec 22, 20252.322.352.312.352.351.29%2,121,200
Dec 19, 20252.282.332.282.322.321.75%1,695,400
Dec 18, 20252.282.292.262.282.28-436,200
Dec 17, 20252.282.302.262.282.28-797,200
Dec 16, 20252.272.282.252.282.28-799,100
Dec 15, 20252.292.292.272.282.28-0.44%260,900