Skip to main content
logo
AFFIN Bank Berhad (KLSE:AFFIN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.350
-0.010 (-0.42%)
At close: Oct 27, 2025

AFFIN Bank Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20252.362.372.342.352.35-0.42%900,600
Oct 24, 20252.362.372.352.362.36-314,000
Oct 23, 20252.352.362.342.362.36-681,900
Oct 22, 20252.352.372.352.362.360.43%690,300
Oct 21, 20252.362.362.342.352.350.86%671,200
Oct 17, 20252.362.372.332.332.33-1.27%750,500
Oct 16, 20252.332.372.332.362.361.29%785,400
Oct 15, 20252.342.352.332.332.33-0.43%1,480,000
Oct 14, 20252.332.352.322.342.340.86%633,100
Oct 13, 20252.362.362.322.322.32-2.52%2,065,800
Oct 10, 20252.382.392.372.382.380.42%431,300
Oct 9, 20252.372.392.362.372.37-754,600
Oct 8, 20252.362.372.352.372.370.42%405,700
Oct 7, 20252.372.372.342.362.36-0.42%973,000
Oct 6, 20252.412.412.362.372.37-1.66%1,235,700
Oct 3, 20252.392.412.382.412.410.84%1,170,700
Oct 2, 20252.352.402.352.392.392.14%2,675,000
Oct 1, 20252.332.362.332.342.340.43%530,300
Sep 30, 20252.362.372.322.332.33-1.27%1,228,000
Sep 29, 20252.372.372.352.362.36-0.42%710,200
Sep 26, 20252.372.372.342.372.37-582,700
Sep 25, 20252.362.372.342.372.37-1,145,300
Sep 24, 20252.352.372.332.372.370.85%891,000
Sep 23, 20252.332.352.332.352.350.86%761,700
Sep 22, 20252.362.362.332.332.33-1.27%765,400
Sep 19, 20252.342.382.342.362.361.29%1,444,600
Sep 18, 20252.332.352.322.332.330.43%502,100
Sep 17, 20252.322.352.302.322.320.43%1,298,200
Sep 12, 20252.302.312.282.312.310.43%1,170,500
Sep 11, 20252.262.302.252.302.301.77%1,572,400
Sep 10, 20252.262.282.262.262.26-420,400
Sep 9, 20252.282.282.252.262.26-0.88%990,900
Sep 8, 20252.272.302.272.282.280.44%608,400
Sep 4, 20252.242.282.232.272.271.34%1,257,700
Sep 3, 20252.232.252.222.242.240.45%5,938,700
Sep 2, 20252.242.252.212.232.23-0.45%2,159,000
Aug 29, 20252.252.262.232.242.24-2,835,600
Aug 28, 20252.242.272.232.242.240.45%2,892,300
Aug 27, 20252.242.252.222.232.230.45%2,646,100
Aug 26, 20252.252.252.222.222.22-1.33%5,413,200
Aug 25, 20252.302.312.242.252.25-2.17%9,913,100
Aug 22, 20252.342.352.292.302.30-1.29%7,710,500
Aug 21, 20252.362.362.322.332.33-0.85%4,164,900
Aug 20, 20252.352.372.322.352.35-1,915,900
Aug 19, 20252.352.372.342.352.35-2,351,200
Aug 18, 20252.402.412.342.352.35-2.08%5,780,600
Aug 15, 20252.452.452.392.402.40-2.04%4,773,400
Aug 14, 20252.432.482.422.452.452.08%5,048,500
Aug 13, 20252.402.432.392.402.400.84%1,905,000
Aug 12, 20252.362.422.362.382.381.28%1,436,700