AFFIN Bank Berhad (KLSE:AFFIN)
2.240
+0.010 (0.45%)
At close: Sep 3, 2025
AFFIN Bank Berhad Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 14, 2025 | 2.66 | 2.67 | 2.64 | 2.66 | 2.66 | - | 338,600 |
Jul 11, 2025 | 2.67 | 2.67 | 2.64 | 2.66 | 2.66 | -0.37% | 298,600 |
Jul 10, 2025 | 2.63 | 2.68 | 2.60 | 2.67 | 2.67 | 1.52% | 619,800 |
Jul 9, 2025 | 2.60 | 2.63 | 2.60 | 2.63 | 2.63 | 0.38% | 257,900 |
Jul 8, 2025 | 2.62 | 2.63 | 2.59 | 2.62 | 2.62 | -0.38% | 771,600 |
Jul 7, 2025 | 2.65 | 2.65 | 2.58 | 2.63 | 2.63 | -0.75% | 1,229,500 |
Jul 4, 2025 | 2.60 | 2.66 | 2.60 | 2.65 | 2.65 | 1.92% | 710,900 |
Jul 3, 2025 | 2.60 | 2.60 | 2.57 | 2.60 | 2.60 | 0.39% | 419,600 |
Jul 2, 2025 | 2.58 | 2.59 | 2.55 | 2.59 | 2.59 | 0.78% | 349,800 |
Jul 1, 2025 | 2.54 | 2.59 | 2.54 | 2.57 | 2.57 | 1.18% | 510,000 |
Jun 30, 2025 | 2.54 | 2.56 | 2.54 | 2.54 | 2.54 | - | 479,000 |
Jun 26, 2025 | 2.53 | 2.56 | 2.53 | 2.54 | 2.54 | 0.40% | 210,000 |
Jun 25, 2025 | 2.53 | 2.56 | 2.53 | 2.53 | 2.53 | - | 674,700 |