Skip to main content
logo
AFFIN Bank Berhad (KLSE:AFFIN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.020
+0.020 (1.00%)
At close: Oct 30, 2026

AFFIN Bank Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20262.002.031.992.022.021.00%259,500
Oct 29, 20261.992.011.992.002.000.50%570,800
Oct 28, 20262.002.011.981.991.99-1.97%745,200
Oct 27, 20261.942.031.932.032.034.64%1,362,400
Oct 26, 20261.961.971.941.941.94-0.51%405,400
Oct 23, 20261.931.951.921.951.950.52%460,500
Oct 22, 20261.951.951.931.941.94-0.51%178,800
Oct 21, 20261.921.951.921.951.951.56%148,100
Oct 20, 20261.931.961.911.921.92-539,000
Oct 19, 20261.961.961.921.921.92-2.04%407,600
Oct 16, 20261.941.961.941.961.961.55%468,900
Oct 15, 20261.961.971.931.931.93-1.53%1,119,100
Oct 14, 20261.991.991.951.961.96-1.01%472,400
Oct 13, 20261.961.991.951.981.981.54%685,200
Oct 12, 20261.951.961.941.951.950.52%761,900
Oct 9, 20261.941.961.941.941.94-1,663,100
Oct 8, 20261.981.991.941.941.94-2.51%1,829,000
Oct 7, 20262.012.011.981.991.99-0.50%999,800
Oct 6, 20262.002.012.002.002.00-622,800
Oct 5, 20262.002.012.002.002.00-443,000
Oct 2, 20262.012.022.002.002.00-0.50%479,300
Oct 1, 20262.012.022.002.012.010.50%515,600
Sep 30, 20262.032.032.002.002.00-0.99%1,256,800
Sep 29, 20262.042.052.022.022.02-0.98%1,289,900
Sep 28, 20262.042.052.032.042.04-554,900
Sep 25, 20262.032.052.022.042.040.49%695,800
Sep 24, 20262.052.052.022.032.03-0.49%388,500
Sep 23, 20262.022.042.012.042.040.99%503,700
Sep 22, 20262.022.032.012.022.02-673,500
Sep 21, 20262.012.022.012.022.020.50%312,900
Sep 18, 20262.032.032.012.012.01-0.99%392,900
Sep 17, 20262.012.032.012.032.031.00%363,400
Sep 15, 20262.012.032.002.012.01-1,004,400
Sep 14, 20262.022.032.012.012.01-0.99%1,203,500
Sep 11, 20262.042.042.022.032.03-0.49%666,500
Sep 10, 20262.032.042.022.042.040.49%953,800
Sep 9, 20262.052.052.032.032.03-0.49%627,900
Sep 8, 20262.042.062.032.042.04-748,900
Sep 7, 20262.032.042.032.042.040.49%717,300
Sep 4, 20262.032.042.032.032.03-457,700
Sep 3, 20262.032.042.022.032.03-1,145,500
Sep 2, 20262.042.042.032.032.03-669,300
Sep 1, 20262.052.052.032.032.03-0.98%1,158,800
Aug 28, 20262.072.072.042.052.05-0.97%1,400,100
Aug 27, 20262.052.082.052.072.070.98%1,515,400
Aug 26, 20262.052.072.042.052.05-2,179,900
Aug 24, 20262.052.072.042.052.05-1,636,800
Aug 21, 20262.072.072.042.052.05-1.44%2,898,600
Aug 20, 20262.082.102.072.082.080.48%2,697,800
Aug 19, 20262.152.152.072.072.07-3.72%5,345,300