AFFIN Bank Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	2.51	2.52	2.49	2.51	2.51	-	1,224,000
Apr 28, 2026	2.49	2.53	2.49	2.51	2.51	1.21%	1,356,700
Apr 27, 2026	2.52	2.54	2.48	2.48	2.48	-1.20%	1,801,900
Apr 24, 2026	2.52	2.54	2.50	2.51	2.51	0.40%	2,207,800
Apr 23, 2026	2.45	2.51	2.45	2.50	2.50	2.88%	2,157,300
Apr 22, 2026	2.45	2.46	2.43	2.43	2.43	-0.82%	1,111,700
Apr 21, 2026	2.42	2.47	2.42	2.45	2.45	1.24%	1,291,400
Apr 20, 2026	2.41	2.43	2.40	2.42	2.42	0.41%	2,409,700
Apr 17, 2026	2.40	2.42	2.39	2.41	2.41	0.42%	481,000
Apr 16, 2026	2.41	2.43	2.39	2.40	2.40	-	1,587,300
Apr 15, 2026	2.42	2.42	2.39	2.40	2.40	-0.41%	756,800
Apr 14, 2026	2.41	2.42	2.40	2.41	2.41	0.42%	524,600
Apr 13, 2026	2.43	2.43	2.39	2.40	2.40	-1.23%	498,000
Apr 10, 2026	2.43	2.44	2.41	2.43	2.43	0.41%	838,500
Apr 9, 2026	2.45	2.46	2.42	2.42	2.42	-0.82%	264,400
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