AFFIN Bank Berhad (KLSE:AFFIN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.240
+0.010 (0.45%)
At close: Sep 3, 2025

AFFIN Bank Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 11, 20252.332.372.332.352.350.86%1,869,000
Aug 8, 20252.332.362.322.332.33-8,586,400
Aug 7, 20252.362.382.322.332.33-0.85%2,811,700
Aug 6, 20252.372.372.342.352.35-0.42%2,875,500
Aug 5, 20252.362.382.352.362.360.43%2,813,300
Aug 4, 20252.412.412.342.352.35-2.08%3,000,700
Aug 1, 20252.392.422.392.402.400.84%3,053,500
Jul 31, 20252.402.412.382.382.38-0.83%608,600
Jul 30, 20252.462.462.392.402.40-2.04%2,403,600
Jul 29, 20252.432.462.432.452.450.82%384,600
Jul 28, 20252.462.472.432.432.43-0.82%1,455,400
Jul 25, 20252.452.462.432.452.45-934,300
Jul 24, 20252.462.482.442.452.45-0.41%735,200
Jul 23, 20252.482.492.442.462.46-0.40%3,996,200
Jul 22, 20252.492.502.462.472.47-0.40%1,415,300
Jul 21, 20252.462.492.462.482.481.22%733,700
Jul 18, 20252.532.532.442.452.45-2.00%4,634,900
Jul 17, 20252.532.532.482.502.50-2,247,000
Jul 16, 20252.632.652.492.502.50-5.66%7,008,400
Jul 15, 20252.652.662.642.652.65-0.38%189,500
Jul 14, 20252.662.672.642.662.66-338,600
Jul 11, 20252.672.672.642.662.66-0.37%298,600
Jul 10, 20252.632.682.602.672.671.52%619,800
Jul 9, 20252.602.632.602.632.630.38%257,900
Jul 8, 20252.622.632.592.622.62-0.38%771,600
Jul 7, 20252.652.652.582.632.63-0.75%1,229,500
Jul 4, 20252.602.662.602.652.651.92%710,900
Jul 3, 20252.602.602.572.602.600.39%419,600
Jul 2, 20252.582.592.552.592.590.78%349,800
Jul 1, 20252.542.592.542.572.571.18%510,000
Jun 30, 20252.542.562.542.542.54-479,000
Jun 26, 20252.532.562.532.542.540.40%210,000
Jun 25, 20252.532.562.532.532.53-674,700