AFFIN Bank Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	2.25	2.26	2.24	2.26	2.26	-	959,900
Aug 10, 2026	2.24	2.26	2.24	2.26	2.26	0.44%	899,500
Aug 7, 2026	2.22	2.26	2.22	2.25	2.25	1.35%	1,500,900
Aug 6, 2026	2.24	2.25	2.22	2.22	2.22	-1.33%	798,600
Aug 5, 2026	2.22	2.25	2.22	2.25	2.25	1.35%	871,800
Aug 4, 2026	2.23	2.24	2.22	2.22	2.22	-0.45%	763,200
Aug 3, 2026	2.21	2.23	2.21	2.23	2.23	0.90%	801,700
Jul 31, 2026	2.21	2.24	2.21	2.21	2.21	-	1,103,200
Jul 30, 2026	2.23	2.23	2.21	2.21	2.21	-0.90%	1,036,000
Jul 29, 2026	2.24	2.24	2.22	2.23	2.23	-	1,075,000
Jul 28, 2026	2.23	2.24	2.22	2.23	2.23	0.45%	1,357,700
Jul 27, 2026	2.22	2.23	2.21	2.22	2.22	-	984,200
Jul 24, 2026	2.23	2.23	2.21	2.22	2.22	-	1,429,600
Jul 23, 2026	2.24	2.24	2.22	2.22	2.22	-0.45%	1,035,100
Jul 22, 2026	2.25	2.26	2.23	2.23	2.23	-0.89%	1,267,900
Jul 21, 2026	2.27	2.27	2.25	2.25	2.25	-0.88%	325,100
Jul 20, 2026	2.27	2.27	2.26	2.27	2.27	-	268,200
Jul 17, 2026	2.27	2.29	2.25	2.27	2.27	-	645,600
Jul 16, 2026	2.26	2.27	2.24	2.27	2.27	0.89%	399,100
Jul 15, 2026	2.25	2.27	2.24	2.25	2.25	-	720,500
Jul 14, 2026	2.26	2.26	2.24	2.25	2.25	-0.44%	911,200
Jul 13, 2026	2.25	2.26	2.23	2.26	2.26	0.44%	335,000
Jul 10, 2026	2.24	2.26	2.23	2.25	2.25	0.90%	1,710,300
Jul 9, 2026	2.26	2.27	2.23	2.23	2.23	-1.33%	819,900
Jul 8, 2026	2.27	2.29	2.25	2.26	2.26	-0.44%	790,900
Jul 7, 2026	2.28	2.28	2.26	2.27	2.27	-0.44%	232,500
Jul 6, 2026	2.28	2.29	2.26	2.28	2.28	-0.44%	726,000
Jul 3, 2026	2.25	2.30	2.25	2.29	2.29	1.78%	669,000
Jul 2, 2026	2.24	2.26	2.24	2.25	2.25	0.45%	391,900
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