AFFIN Bank Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	2.63	2.68	2.60	2.64	2.64	0.76%	5,940,400
Jan 15, 2026	2.52	2.64	2.51	2.62	2.62	3.97%	6,155,500
Jan 14, 2026	2.50	2.52	2.48	2.52	2.52	1.20%	1,830,400
Jan 13, 2026	2.48	2.55	2.48	2.49	2.49	0.40%	4,020,300
Jan 12, 2026	2.41	2.49	2.40	2.48	2.48	2.90%	3,900,200
Jan 9, 2026	2.37	2.41	2.37	2.41	2.41	1.69%	1,506,700
Jan 8, 2026	2.38	2.38	2.37	2.37	2.37	-	139,600
Jan 7, 2026	2.39	2.40	2.36	2.37	2.37	-0.84%	560,800
Jan 6, 2026	2.36	2.39	2.36	2.39	2.39	1.27%	818,800
Jan 5, 2026	2.35	2.38	2.35	2.36	2.36	0.43%	939,800
Jan 2, 2026	2.35	2.36	2.35	2.35	2.35	-	313,200
Dec 31, 2025	2.36	2.36	2.34	2.35	2.35	-0.42%	380,900
Dec 30, 2025	2.35	2.37	2.35	2.36	2.36	0.43%	433,400
Dec 29, 2025	2.37	2.37	2.34	2.35	2.35	-1.26%	526,100
Dec 26, 2025	2.35	2.38	2.35	2.38	2.38	1.28%	1,266,900
Dec 24, 2025	2.34	2.36	2.33	2.35	2.35	0.43%	744,100
Dec 23, 2025	2.35	2.35	2.33	2.34	2.34	-0.43%	542,700
Dec 22, 2025	2.32	2.35	2.31	2.35	2.35	1.29%	2,121,200
Dec 19, 2025	2.28	2.33	2.28	2.32	2.32	1.75%	1,695,400
Dec 18, 2025	2.28	2.29	2.26	2.28	2.28	-	436,200
Dec 17, 2025	2.28	2.30	2.26	2.28	2.28	-	797,200
Dec 16, 2025	2.27	2.28	2.25	2.28	2.28	-	799,100
Dec 15, 2025	2.29	2.29	2.27	2.28	2.28	-0.44%	260,900
Dec 12, 2025	2.26	2.30	2.26	2.29	2.29	1.78%	826,600
Dec 11, 2025	2.25	2.26	2.24	2.25	2.25	-0.44%	443,700
Dec 10, 2025	2.24	2.26	2.23	2.26	2.26	1.35%	443,500
Dec 9, 2025	2.25	2.26	2.23	2.23	2.23	-0.89%	1,627,300
Dec 8, 2025	2.31	2.31	2.24	2.25	2.25	-0.44%	1,734,800
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