Skip to main content
AFFIN Bank Berhad (KLSE:AFFIN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.560
-0.030 (-1.16%)
At close: Mar 9, 2026

AFFIN Bank Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.602.602.572.592.59-0.38%1,560,900
Mar 5, 20262.592.622.582.602.600.39%749,100
Mar 4, 20262.622.632.582.592.59-1.52%2,776,300
Mar 3, 20262.612.672.612.632.630.77%3,420,700
Mar 2, 20262.612.642.582.612.61-2.25%3,124,600
Feb 27, 20262.682.702.642.672.670.38%2,112,200
Feb 26, 20262.722.722.652.662.66-1.85%1,734,800
Feb 25, 20262.702.712.682.712.710.37%579,800
Feb 24, 20262.732.732.692.702.70-1.10%923,800
Feb 23, 20262.712.752.702.732.731.11%7,262,500
Feb 20, 20262.722.732.692.702.70-0.74%626,400
Feb 19, 20262.702.732.702.722.720.74%535,200
Feb 16, 20262.752.752.682.702.70-1.82%1,209,600
Feb 13, 20262.782.782.742.752.75-1.08%8,114,500
Feb 12, 20262.762.822.752.782.780.72%3,510,400
Feb 11, 20262.712.782.702.762.761.85%3,748,800
Feb 10, 20262.742.742.692.712.71-1.09%1,183,500
Feb 9, 20262.662.742.652.742.743.40%5,754,200
Feb 6, 20262.622.652.612.652.650.76%1,705,600
Feb 5, 20262.662.672.622.632.63-1.13%1,682,200
Feb 4, 20262.672.692.642.662.66-0.37%1,362,700
Feb 3, 20262.682.712.632.672.67-0.37%4,173,600
Jan 30, 20262.652.702.642.682.681.13%7,770,800
Jan 29, 20262.702.702.622.652.65-1.85%3,372,500
Jan 28, 20262.722.742.682.702.70-0.74%9,321,100
Jan 27, 20262.712.742.702.722.720.37%4,259,300
Jan 26, 20262.662.712.662.712.711.88%3,712,100
Jan 23, 20262.692.702.662.662.66-1.12%5,888,100
Jan 22, 20262.672.712.642.692.690.75%2,762,100
Jan 21, 20262.592.682.582.672.672.69%5,886,200
Jan 20, 20262.722.722.592.602.60-4.41%5,771,400
Jan 19, 20262.652.752.632.722.723.03%9,598,100
Jan 16, 20262.632.682.602.642.640.76%5,940,400
Jan 15, 20262.522.642.512.622.623.97%6,155,500
Jan 14, 20262.502.522.482.522.521.20%1,830,400
Jan 13, 20262.482.552.482.492.490.40%4,020,300
Jan 12, 20262.412.492.402.482.482.90%3,900,200
Jan 9, 20262.372.412.372.412.411.69%1,506,700
Jan 8, 20262.382.382.372.372.37-139,600
Jan 7, 20262.392.402.362.372.37-0.84%560,800
Jan 6, 20262.362.392.362.392.391.27%818,800
Jan 5, 20262.352.382.352.362.360.43%939,800
Jan 2, 20262.352.362.352.352.35-313,200
Dec 31, 20252.362.362.342.352.35-0.42%380,900
Dec 30, 20252.352.372.352.362.360.43%433,400
Dec 29, 20252.372.372.342.352.35-1.26%526,100
Dec 26, 20252.352.382.352.382.381.28%1,266,900
Dec 24, 20252.342.362.332.352.350.43%744,100
Dec 23, 20252.352.352.332.342.34-0.43%542,700
Dec 22, 20252.322.352.312.352.351.29%2,121,200
Dec 19, 20252.282.332.282.322.321.75%1,695,400
Dec 18, 20252.282.292.262.282.28-436,200
Dec 17, 20252.282.302.262.282.28-797,200
Dec 16, 20252.272.282.252.282.28-799,100
Dec 15, 20252.292.292.272.282.28-0.44%260,900
Dec 12, 20252.262.302.262.292.291.78%826,600
Dec 11, 20252.252.262.242.252.25-0.44%443,700
Dec 10, 20252.242.262.232.262.261.35%443,500
Dec 9, 20252.252.262.232.232.23-0.89%1,627,300
Dec 8, 20252.312.312.242.252.25-0.44%1,734,800
Dec 5, 20252.282.282.252.262.26-784,100
Dec 4, 20252.292.292.252.262.26-0.88%778,800
Dec 3, 20252.272.312.272.282.280.44%947,700
Dec 2, 20252.272.282.252.272.27-1,039,000
Dec 1, 20252.232.282.232.272.271.79%1,173,600
Nov 28, 20252.242.252.232.232.23-0.45%765,000
Nov 27, 20252.252.262.232.242.24-0.44%822,300
Nov 26, 20252.252.262.242.252.25-905,000
Nov 25, 20252.262.272.252.252.25-0.44%1,585,300
Nov 24, 20252.272.282.252.262.26-0.44%1,315,200
Nov 21, 20252.302.302.262.272.27-1.30%1,804,300
Nov 20, 20252.292.322.292.302.300.44%645,000
Nov 19, 20252.292.302.282.292.29-1,093,500
Nov 18, 20252.302.312.292.292.29-0.43%583,900
Nov 17, 20252.302.312.292.302.30-569,700
Nov 14, 20252.322.322.292.302.30-0.86%786,000
Nov 13, 20252.322.332.312.322.32-366,100
Nov 12, 20252.312.322.312.322.32-308,500
Nov 11, 20252.312.322.312.322.320.43%706,900
Nov 10, 20252.322.342.312.312.31-464,100
Nov 7, 20252.342.342.302.312.31-1.28%775,900
Nov 6, 20252.302.352.302.342.341.74%734,800
Nov 5, 20252.302.322.292.302.30-3,265,600
Nov 4, 20252.302.312.282.302.300.44%1,244,800
Nov 3, 20252.302.312.282.292.29-3,818,000
Oct 31, 20252.302.312.282.292.29-0.43%1,066,100
Oct 30, 20252.302.322.292.302.30-1,580,700
Oct 29, 20252.332.332.302.302.30-1.29%1,566,400
Oct 28, 20252.352.352.322.332.33-0.85%1,000,700
Oct 27, 20252.362.372.342.352.35-0.42%900,600
Oct 24, 20252.362.372.352.362.36-314,000
Oct 23, 20252.352.362.342.362.36-681,900
Oct 22, 20252.352.372.352.362.360.43%690,300
Oct 21, 20252.362.362.342.352.350.86%671,200
Oct 17, 20252.362.372.332.332.33-1.27%750,500
Oct 16, 20252.332.372.332.362.361.29%785,400
Oct 15, 20252.342.352.332.332.33-0.43%1,480,000
Oct 14, 20252.332.352.322.342.340.86%633,100
Oct 13, 20252.362.362.322.322.32-2.52%2,065,800
Oct 10, 20252.382.392.372.382.380.42%431,300