AFFIN Bank Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	2.24	2.25	2.23	2.24	2.24	0.45%	480,800
Jun 30, 2026	2.26	2.26	2.22	2.23	2.23	-0.45%	2,114,300
Jun 29, 2026	2.24	2.26	2.22	2.24	2.24	0.45%	1,754,500
Jun 26, 2026	2.24	2.25	2.22	2.23	2.23	-	1,696,300
Jun 25, 2026	2.26	2.26	2.23	2.23	2.23	-0.89%	2,250,000
Jun 24, 2026	2.26	2.26	2.24	2.25	2.25	-0.44%	2,049,000
Jun 23, 2026	2.27	2.28	2.25	2.26	2.26	-0.44%	3,165,700
Jun 22, 2026	2.32	2.34	2.26	2.27	2.27	-2.16%	3,742,300
Jun 19, 2026	2.30	2.32	2.29	2.32	2.32	1.31%	616,000
Jun 18, 2026	2.29	2.33	2.29	2.29	2.29	-	3,492,800
Jun 16, 2026	2.31	2.31	2.28	2.29	2.29	-	3,545,300
Jun 15, 2026	2.28	2.32	2.28	2.29	2.29	0.44%	4,378,300
Jun 12, 2026	2.28	2.30	2.26	2.28	2.28	-	1,542,300
Jun 11, 2026	2.30	2.30	2.28	2.28	2.28	-0.44%	812,500
Jun 10, 2026	2.29	2.32	2.29	2.29	2.29	-	960,000
Jun 9, 2026	2.32	2.32	2.29	2.29	2.29	-1.29%	1,326,500
Jun 8, 2026	2.38	2.38	2.30	2.32	2.32	-2.52%	1,925,500
Jun 5, 2026	2.36	2.38	2.36	2.38	2.38	0.85%	492,000
Jun 4, 2026	2.38	2.38	2.35	2.36	2.36	-0.84%	1,292,200
Jun 3, 2026	2.38	2.39	2.37	2.38	2.38	-	1,017,600
May 29, 2026	2.40	2.40	2.37	2.38	2.38	-0.42%	1,511,900
May 28, 2026	2.38	2.40	2.37	2.39	2.39	0.42%	1,852,800
May 26, 2026	2.40	2.41	2.38	2.38	2.38	-0.83%	964,200
May 25, 2026	2.39	2.40	2.39	2.40	2.40	0.42%	602,200
May 22, 2026	2.40	2.40	2.39	2.39	2.39	-0.42%	405,300
May 21, 2026	2.40	2.41	2.39	2.40	2.40	-	864,200
May 20, 2026	2.41	2.41	2.40	2.40	2.40	-	885,900
May 19, 2026	2.41	2.42	2.40	2.40	2.40	-0.41%	1,838,700
May 18, 2026	2.45	2.45	2.41	2.41	2.41	-1.63%	1,561,200
May 15, 2026	2.45	2.45	2.42	2.45	2.45	-	1,027,300
May 14, 2026	2.45	2.46	2.44	2.45	2.45	-	481,100
May 13, 2026	2.45	2.45	2.43	2.45	2.45	-	1,064,600
May 12, 2026	2.46	2.47	2.44	2.45	2.45	-	2,032,300
May 11, 2026	2.43	2.47	2.40	2.45	2.45	1.04%	2,330,800
May 8, 2026	2.54	2.55	2.49	2.51	2.42	-1.18%	4,623,800
May 7, 2026	2.53	2.56	2.52	2.54	2.45	0.79%	4,377,600
May 6, 2026	2.51	2.54	2.50	2.52	2.43	0.40%	1,060,700
May 5, 2026	2.52	2.52	2.50	2.51	2.42	-0.40%	1,263,300
May 4, 2026	2.52	2.53	2.51	2.52	2.43	-	1,000,000
Apr 30, 2026	2.52	2.53	2.49	2.52	2.43	0.40%	1,202,000
Apr 29, 2026	2.51	2.52	2.49	2.51	2.42	-	1,224,000
Apr 28, 2026	2.49	2.53	2.49	2.51	2.42	1.21%	1,356,700
Apr 27, 2026	2.52	2.54	2.48	2.48	2.40	-1.20%	1,801,900
Apr 24, 2026	2.52	2.54	2.50	2.51	2.42	0.40%	2,207,800
Apr 23, 2026	2.45	2.51	2.45	2.50	2.42	2.88%	2,157,300
Apr 22, 2026	2.45	2.46	2.43	2.43	2.35	-0.82%	1,111,700
Apr 21, 2026	2.42	2.47	2.42	2.45	2.37	1.24%	1,291,400
Apr 20, 2026	2.41	2.43	2.40	2.42	2.34	0.41%	2,409,700
Apr 17, 2026	2.40	2.42	2.39	2.41	2.33	0.42%	481,000
Apr 16, 2026	2.41	2.43	2.39	2.40	2.32	-	1,587,300