Skip to main content
AFFIN Bank Berhad (KLSE:AFFIN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.510
+0.030 (1.21%)
At close: Apr 28, 2026

AFFIN Bank Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.492.532.492.512.511.21%1,356,700
Apr 27, 20262.522.542.482.482.48-1.20%1,801,900
Apr 24, 20262.522.542.502.512.510.40%2,207,800
Apr 23, 20262.452.512.452.502.502.88%2,157,300
Apr 22, 20262.452.462.432.432.43-0.82%1,111,700
Apr 21, 20262.422.472.422.452.451.24%1,291,400
Apr 20, 20262.412.432.402.422.420.41%2,409,700
Apr 17, 20262.402.422.392.412.410.42%481,000
Apr 16, 20262.412.432.392.402.40-1,587,300
Apr 15, 20262.422.422.392.402.40-0.41%756,800
Apr 14, 20262.412.422.402.412.410.42%524,600
Apr 13, 20262.432.432.392.402.40-1.23%498,000
Apr 10, 20262.432.442.412.432.430.41%838,500
Apr 9, 20262.452.462.422.422.42-0.82%264,400
Apr 8, 20262.402.452.402.442.442.95%610,300
Apr 7, 20262.402.432.372.372.37-1.25%884,300
Apr 6, 20262.462.462.392.402.40-2.04%1,801,500
Apr 3, 20262.472.472.432.452.45-0.41%637,500
Apr 2, 20262.512.522.452.462.46-1.60%1,367,800
Apr 1, 20262.492.512.482.502.501.21%2,944,100
Mar 31, 20262.482.502.472.472.47-0.40%598,100
Mar 30, 20262.512.512.472.482.48-1.98%1,855,600
Mar 27, 20262.522.542.512.532.530.40%1,142,800
Mar 26, 20262.542.552.522.522.52-0.79%894,800
Mar 25, 20262.542.572.532.542.540.40%1,148,700
Mar 24, 20262.612.612.522.532.53-3.44%2,420,200
Mar 19, 20262.592.642.582.622.620.38%990,600
Mar 18, 20262.612.662.592.612.61-2,293,900
Mar 17, 20262.562.662.562.612.611.95%1,960,000
Mar 16, 20262.592.592.552.562.56-1.16%547,300
Mar 13, 20262.592.612.582.592.59-912,900
Mar 12, 20262.582.602.582.592.59-606,300
Mar 11, 20262.592.622.582.592.59-2,341,800
Mar 10, 20262.562.612.562.592.591.17%1,928,600
Mar 9, 20262.582.582.512.562.56-1.16%4,835,300
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