AFFIN Bank Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	2.40	2.45	2.40	2.44	2.44	2.95%	610,300
Apr 7, 2026	2.40	2.43	2.37	2.37	2.37	-1.25%	884,300
Apr 6, 2026	2.46	2.46	2.39	2.40	2.40	-2.04%	1,801,500
Apr 3, 2026	2.47	2.47	2.43	2.45	2.45	-0.41%	637,500
Apr 2, 2026	2.51	2.52	2.45	2.46	2.46	-1.60%	1,367,800
Apr 1, 2026	2.49	2.51	2.48	2.50	2.50	1.21%	2,944,100
Mar 31, 2026	2.48	2.50	2.47	2.47	2.47	-0.40%	598,100
Mar 30, 2026	2.51	2.51	2.47	2.48	2.48	-1.98%	1,855,600
Mar 27, 2026	2.52	2.54	2.51	2.53	2.53	0.40%	1,142,800
Mar 26, 2026	2.54	2.55	2.52	2.52	2.52	-0.79%	894,800
Mar 25, 2026	2.54	2.57	2.53	2.54	2.54	0.40%	1,148,700
Mar 24, 2026	2.61	2.61	2.52	2.53	2.53	-3.44%	2,420,200
Mar 19, 2026	2.59	2.64	2.58	2.62	2.62	0.38%	990,600
Mar 18, 2026	2.61	2.66	2.59	2.61	2.61	-	2,293,900
Mar 17, 2026	2.56	2.66	2.56	2.61	2.61	1.95%	1,960,000
Mar 16, 2026	2.59	2.59	2.55	2.56	2.56	-1.16%	547,300
Mar 13, 2026	2.59	2.61	2.58	2.59	2.59	-	912,900
Mar 12, 2026	2.58	2.60	2.58	2.59	2.59	-	606,300
Mar 11, 2026	2.59	2.62	2.58	2.59	2.59	-	2,341,800
Mar 10, 2026	2.56	2.61	2.56	2.59	2.59	1.17%	1,928,600
Mar 9, 2026	2.58	2.58	2.51	2.56	2.56	-1.16%	4,835,300
Mar 6, 2026	2.60	2.60	2.57	2.59	2.59	-0.38%	1,560,900
Mar 5, 2026	2.59	2.62	2.58	2.60	2.60	0.39%	749,100
Mar 4, 2026	2.62	2.63	2.58	2.59	2.59	-1.52%	2,776,300
Mar 3, 2026	2.61	2.67	2.61	2.63	2.63	0.77%	3,420,700
Mar 2, 2026	2.61	2.64	2.58	2.61	2.61	-2.25%	3,124,600
Feb 27, 2026	2.68	2.70	2.64	2.67	2.67	0.38%	2,112,200
Feb 26, 2026	2.72	2.72	2.65	2.66	2.66	-1.85%	1,734,800
Feb 25, 2026	2.70	2.71	2.68	2.71	2.71	0.37%	579,800
Feb 24, 2026	2.73	2.73	2.69	2.70	2.70	-1.10%	923,800
Feb 23, 2026	2.71	2.75	2.70	2.73	2.73	1.11%	7,262,500
Feb 20, 2026	2.72	2.73	2.69	2.70	2.70	-0.74%	626,400
Feb 19, 2026	2.70	2.73	2.70	2.72	2.72	0.74%	535,200
Feb 16, 2026	2.75	2.75	2.68	2.70	2.70	-1.82%	1,209,600
Feb 13, 2026	2.78	2.78	2.74	2.75	2.75	-1.08%	8,114,500
Feb 12, 2026	2.76	2.82	2.75	2.78	2.78	0.72%	3,510,400
Feb 11, 2026	2.71	2.78	2.70	2.76	2.76	1.85%	3,748,800
Feb 10, 2026	2.74	2.74	2.69	2.71	2.71	-1.09%	1,183,500
Feb 9, 2026	2.66	2.74	2.65	2.74	2.74	3.40%	5,754,200
Feb 6, 2026	2.62	2.65	2.61	2.65	2.65	0.76%	1,705,600
Feb 5, 2026	2.66	2.67	2.62	2.63	2.63	-1.13%	1,682,200
Feb 4, 2026	2.67	2.69	2.64	2.66	2.66	-0.37%	1,362,700
Feb 3, 2026	2.68	2.71	2.63	2.67	2.67	-0.37%	4,173,600
Jan 30, 2026	2.65	2.70	2.64	2.68	2.68	1.13%	7,770,800
Jan 29, 2026	2.70	2.70	2.62	2.65	2.65	-1.85%	3,372,500
Jan 28, 2026	2.72	2.74	2.68	2.70	2.70	-0.74%	9,321,100
Jan 27, 2026	2.71	2.74	2.70	2.72	2.72	0.37%	4,259,300
Jan 26, 2026	2.66	2.71	2.66	2.71	2.71	1.88%	3,712,100
Jan 23, 2026	2.69	2.70	2.66	2.66	2.66	-1.12%	5,888,100
Jan 22, 2026	2.67	2.71	2.64	2.69	2.69	0.75%	2,762,100