AFFIN Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.930	1.950	1.920	1.950	1.950	460,500
2026-10-22	1.950	1.950	1.930	1.940	1.940	178,800
2026-10-21	1.920	1.950	1.920	1.950	1.950	148,100
2026-10-20	1.930	1.960	1.910	1.920	1.920	539,000
2026-10-19	1.960	1.960	1.920	1.920	1.920	406,300
2026-10-16	1.940	1.960	1.940	1.960	1.960	468,900
2026-10-15	1.960	1.970	1.930	1.930	1.930	1,119,100
2026-10-14	1.990	1.990	1.950	1.960	1.960	472,400
2026-10-13	1.960	1.990	1.950	1.980	1.980	685,200
2026-10-12	1.950	1.960	1.940	1.950	1.950	761,900
2026-10-09	1.940	1.960	1.940	1.940	1.940	1,663,100
2026-10-08	1.980	1.990	1.940	1.940	1.940	1,829,000
2026-10-07	2.010	2.010	1.980	1.990	1.990	999,800
2026-10-06	2.000	2.010	2.000	2.000	2.000	622,800
2026-10-05	2.000	2.010	2.000	2.000	2.000	443,000
2026-10-02	2.010	2.020	2.000	2.000	2.000	479,300
2026-10-01	2.010	2.020	2.000	2.010	2.010	515,600
2026-09-30	2.030	2.030	2.000	2.000	2.000	1,256,800
2026-09-29	2.040	2.050	2.020	2.020	2.020	1,289,900
2026-09-28	2.040	2.050	2.030	2.040	2.040	554,900
2026-09-25	2.030	2.050	2.020	2.040	2.040	695,800
2026-09-24	2.050	2.050	2.020	2.030	2.030	388,500

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.