AFFIN Bank Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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