Skip to main content
AFFIN Bank Berhad (KLSE:AFFIN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.260
0.00 (0.00%)
At close: Dec 5, 2025

AFFIN Bank Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20252.372.392.362.372.37-754,600
Oct 8, 20252.362.372.352.372.370.42%405,700
Oct 7, 20252.372.372.342.362.36-0.42%973,000
Oct 6, 20252.412.412.362.372.37-1.66%1,235,700
Oct 3, 20252.392.412.382.412.410.84%1,170,700
Oct 2, 20252.352.402.352.392.392.14%2,675,000
Oct 1, 20252.332.362.332.342.340.43%530,300
Sep 30, 20252.362.372.322.332.33-1.27%1,228,000
Sep 29, 20252.372.372.352.362.36-0.42%710,200
Sep 26, 20252.372.372.342.372.37-582,700
Sep 25, 20252.362.372.342.372.37-1,145,300
Sep 24, 20252.352.372.332.372.370.85%891,000
Sep 23, 20252.332.352.332.352.350.86%761,700
Sep 22, 20252.362.362.332.332.33-1.27%765,400
Sep 19, 20252.342.382.342.362.361.29%1,444,600
Sep 18, 20252.332.352.322.332.330.43%502,100
Sep 17, 20252.322.352.302.322.320.43%1,298,200
Sep 12, 20252.302.312.282.312.310.43%1,170,500
Sep 11, 20252.262.302.252.302.301.77%1,572,400
Sep 10, 20252.262.282.262.262.26-420,400
Sep 9, 20252.282.282.252.262.26-0.88%990,900
Sep 8, 20252.272.302.272.282.280.44%608,400
Sep 4, 20252.242.282.232.272.271.34%1,257,700
Sep 3, 20252.232.252.222.242.240.45%5,938,700
Sep 2, 20252.242.252.212.232.23-0.45%2,159,000
Aug 29, 20252.252.262.232.242.24-2,835,600
Aug 28, 20252.242.272.232.242.240.45%2,892,300
Aug 27, 20252.242.252.222.232.230.45%2,646,100
Aug 26, 20252.252.252.222.222.22-1.33%5,413,200
Aug 25, 20252.302.312.242.252.25-2.17%9,913,100
Aug 22, 20252.342.352.292.302.30-1.29%7,710,500
Aug 21, 20252.362.362.322.332.33-0.85%4,164,900
Aug 20, 20252.352.372.322.352.35-1,915,900
Aug 19, 20252.352.372.342.352.35-2,351,200
Aug 18, 20252.402.412.342.352.35-2.08%5,780,600
Aug 15, 20252.452.452.392.402.40-2.04%4,773,400
Aug 14, 20252.432.482.422.452.452.08%5,048,500
Aug 13, 20252.402.432.392.402.400.84%1,905,000
Aug 12, 20252.362.422.362.382.381.28%1,436,700
Aug 11, 20252.332.372.332.352.350.86%1,869,000
Aug 8, 20252.332.362.322.332.33-8,586,400
Aug 7, 20252.362.382.322.332.33-0.85%2,811,700
Aug 6, 20252.372.372.342.352.35-0.42%2,875,500
Aug 5, 20252.362.382.352.362.360.43%2,813,300
Aug 4, 20252.412.412.342.352.35-2.08%3,000,700
Aug 1, 20252.392.422.392.402.400.84%3,053,500
Jul 31, 20252.402.412.382.382.38-0.83%608,600
Jul 30, 20252.462.462.392.402.40-2.04%2,403,600
Jul 29, 20252.432.462.432.452.450.82%384,600
Jul 28, 20252.462.472.432.432.43-0.82%1,455,400
Jul 25, 20252.452.462.432.452.45-934,300
Jul 24, 20252.462.482.442.452.45-0.41%735,200
Jul 23, 20252.482.492.442.462.46-0.40%3,996,200
Jul 22, 20252.492.502.462.472.47-0.40%1,415,300
Jul 21, 20252.462.492.462.482.481.22%733,700
Jul 18, 20252.532.532.442.452.45-2.00%4,634,900
Jul 17, 20252.532.532.482.502.50-2,247,000
Jul 16, 20252.632.652.492.502.50-5.66%7,008,400
Jul 15, 20252.652.662.642.652.65-0.38%189,500
Jul 14, 20252.662.672.642.662.66-338,600