Kuala Lumpur - Delayed Quote
MYR
AFFIN Bank Berhad (5185.KL)
2.0000
-0.0200
(-0.99%)
As of 12:28:27 PM GMT+8. Market Open.
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
2.0200
2.0200
1.9900
2.0000
2.0000
146,100
Oct 30, 2026
2.0000
2.0300
1.9900
2.0200
2.0200
259,500
Oct 29, 2026
1.9900
2.0100
1.9900
2.0000
2.0000
570,800
Oct 28, 2026
2.0000
2.0100
1.9800
1.9900
1.9900
745,200
Oct 27, 2026
1.9400
2.0300
1.9300
2.0300
2.0300
1,362,400
Oct 26, 2026
1.9600
1.9700
1.9400
1.9400
1.9400
405,400
Oct 23, 2026
1.9300
1.9500
1.9200
1.9500
1.9500
460,500
Oct 22, 2026
1.9500
1.9500
1.9300
1.9400
1.9400
178,800
Oct 21, 2026
1.9200
1.9500
1.9200
1.9500
1.9500
148,100
Oct 20, 2026
1.9300
1.9600
1.9100
1.9200
1.9200
539,000
Oct 19, 2026
1.9600
1.9600
1.9200
1.9200
1.9200
407,600
Oct 16, 2026
1.9400
1.9600
1.9400
1.9600
1.9600
468,900
Oct 15, 2026
1.9600
1.9700
1.9300
1.9300
1.9300
1,119,100
Oct 14, 2026
1.9900
1.9900
1.9500
1.9600
1.9600
472,400
Oct 13, 2026
1.9600
1.9900
1.9500
1.9800
1.9800
685,200
Oct 12, 2026
1.9500
1.9600
1.9400
1.9500
1.9500
761,900
Oct 9, 2026
1.9400
1.9600
1.9400
1.9400
1.9400
1,663,100
Oct 8, 2026
1.9800
1.9900
1.9400
1.9400
1.9400
1,829,000
Oct 7, 2026
2.0100
2.0100
1.9800
1.9900
1.9900
999,800
Oct 6, 2026
2.0000
2.0100
2.0000
2.0000
2.0000
622,800
Oct 5, 2026
2.0000
2.0100
2.0000
2.0000
2.0000
443,000
Oct 2, 2026
2.0100
2.0200
2.0000
2.0000
2.0000
479,300
Oct 1, 2026
2.0100
2.0200
2.0000
2.0100
2.0100
515,600
Sep 30, 2026
2.0300
2.0300
2.0000
2.0000
2.0000
1,256,800
Sep 29, 2026
2.0400
2.0500
2.0200
2.0200
2.0200
1,289,900
Sep 28, 2026
2.0400
2.0500
2.0300
2.0400
2.0400
554,900
Sep 25, 2026
2.0300
2.0500
2.0200
2.0400
2.0400
695,800
Sep 24, 2026
2.0500
2.0500
2.0200
2.0300
2.0300
388,500
Sep 23, 2026
2.0200
2.0400
2.0100
2.0400
2.0400
503,700
Sep 22, 2026
2.0200
2.0300
2.0100
2.0200
2.0200
673,500
Sep 21, 2026
2.0100
2.0200
2.0100
2.0200
2.0200
312,900
Sep 18, 2026
2.0300
2.0300
2.0100
2.0100
2.0100
392,900
Sep 17, 2026
2.0100
2.0300
2.0100
2.0300
2.0300
363,400
Sep 15, 2026
2.0100
2.0300
2.0000
2.0100
2.0100
1,004,400
Sep 14, 2026
2.0200
2.0300
2.0100
2.0100
2.0100
1,203,500
Sep 11, 2026
2.0400
2.0400
2.0200
2.0300
2.0300
666,500
Sep 10, 2026
2.0300
2.0400
2.0200
2.0400
2.0400
953,800
Sep 9, 2026
2.0500
2.0500
2.0300
2.0300
2.0300
627,900
Sep 8, 2026
2.0400
2.0600
2.0300
2.0400
2.0400
748,900
Sep 7, 2026
2.0300
2.0400
2.0300
2.0400
2.0400
717,300
Sep 4, 2026
2.0300
2.0400
2.0300
2.0300
2.0300
457,700
Sep 3, 2026
2.0300
2.0400
2.0200
2.0300
2.0300
1,145,500
Sep 2, 2026
2.0400
2.0400
2.0300
2.0300
2.0300
669,300
Sep 1, 2026
2.0500
2.0500
2.0300
2.0300
2.0300
1,158,800
Aug 28, 2026
2.0700
2.0700
2.0400
2.0500
2.0500
1,400,100
Aug 27, 2026
2.0500
2.0800
2.0500
2.0700
2.0700
1,515,400
Aug 26, 2026
2.0500
2.0700
2.0400
2.0500
2.0500
2,179,900
Aug 24, 2026
2.0500
2.0700
2.0400
2.0500
2.0500
1,636,800
Aug 21, 2026
2.0700
2.0700
2.0400
2.0500
2.0500
2,898,600
Aug 20, 2026
2.0800
2.1000
2.0700
2.0800
2.0800
2,697,800
Aug 19, 2026
2.1500
2.1500
2.0700
2.0700
2.0700
5,345,300
Aug 18, 2026
2.2100
2.2100
2.1300
2.1500
2.1500
7,625,700
Aug 17, 2026
2.2400
2.2400
2.2000
2.2100
2.2100
3,356,300
Aug 14, 2026
2.2200
2.2400
2.2200
2.2300
2.2300
1,221,100
Aug 13, 2026
2.2400
2.2400
2.2200
2.2200
2.2200
980,200
Aug 12, 2026
2.2600
2.2600
2.2300
2.2400
2.2400
1,144,800
Aug 11, 2026
2.2500
2.2600
2.2400
2.2600
2.2600
959,900
Aug 10, 2026
2.2400
2.2600
2.2400
2.2600
2.2600
899,500
Aug 7, 2026
2.2200
2.2600
2.2200
2.2500
2.2500
1,500,900
Aug 6, 2026
2.2400
2.2500
2.2200
2.2200
2.2200
798,600
Aug 5, 2026
2.2200
2.2500
2.2200
2.2500
2.2500
871,800
Aug 4, 2026
2.2300
2.2400
2.2200
2.2200
2.2200
763,200
Aug 3, 2026
2.2100
2.2300
2.2100
2.2300
2.2300
801,700
Jul 31, 2026
2.2100
2.2400
2.2100
2.2100
2.2100
1,103,200
Jul 30, 2026
2.2300
2.2300
2.2100
2.2100
2.2100
1,036,000
Jul 29, 2026
2.2400
2.2400
2.2200
2.2300
2.2300
1,075,000
Jul 28, 2026
2.2300
2.2400
2.2200
2.2300
2.2300
1,357,700
Jul 27, 2026
2.2200
2.2300
2.2100
2.2200
2.2200
984,200
Jul 24, 2026
2.2300
2.2300
2.2100
2.2200
2.2200
1,429,600
Jul 23, 2026
2.2400
2.2400
2.2200
2.2200
2.2200
1,035,100
Jul 22, 2026
2.2500
2.2600
2.2300
2.2300
2.2300
1,267,900
Jul 21, 2026
2.2700
2.2700
2.2500
2.2500
2.2500
325,100
Jul 20, 2026
2.2700
2.2700
2.2600
2.2700
2.2700
268,200
Jul 17, 2026
2.2700
2.2900
2.2500
2.2700
2.2700
645,600
Jul 16, 2026
2.2600
2.2700
2.2400
2.2700
2.2700
399,100
Jul 15, 2026
2.2500
2.2700
2.2400
2.2500
2.2500
720,500
Jul 14, 2026
2.2600
2.2600
2.2400
2.2500
2.2500
911,200
Jul 13, 2026
2.2500
2.2600
2.2300
2.2600
2.2600
335,000
Jul 10, 2026
2.2400
2.2600
2.2300
2.2500
2.2500
1,710,300
Jul 9, 2026
2.2600
2.2700
2.2300
2.2300
2.2300
819,900
Jul 8, 2026
2.2700
2.2900
2.2500
2.2600
2.2600
790,900
Jul 7, 2026
2.2800
2.2800
2.2600
2.2700
2.2700
232,500
Jul 6, 2026
2.2800
2.2900
2.2600
2.2800
2.2800
726,000
Jul 3, 2026
2.2500
2.3000
2.2500
2.2900
2.2900
669,000
Jul 2, 2026
2.2400
2.2600
2.2400
2.2500
2.2500
391,900
Jul 1, 2026
2.2400
2.2500
2.2300
2.2400
2.2400
480,800
Jun 30, 2026
2.2600
2.2600
2.2200
2.2300
2.2300
2,114,300
Jun 29, 2026
2.2400
2.2600
2.2200
2.2400
2.2400
1,754,500
Jun 26, 2026
2.2400
2.2500
2.2200
2.2300
2.2300
1,696,300
Jun 25, 2026
2.2600
2.2600
2.2300
2.2300
2.2300
2,250,000
Jun 24, 2026
2.2600
2.2600
2.2400
2.2500
2.2500
2,049,000
Jun 23, 2026
2.2700
2.2800
2.2500
2.2600
2.2600
3,165,700
Jun 22, 2026
2.3200
2.3400
2.2600
2.2700
2.2700
3,742,300
Jun 19, 2026
2.3000
2.3200
2.2900
2.3200
2.3200
616,000
Jun 18, 2026
2.2900
2.3300
2.2900
2.2900
2.2900
3,492,800
Jun 16, 2026
2.3100
2.3100
2.2800
2.2900
2.2900
3,545,300
Jun 15, 2026
2.2800
2.3200
2.2800
2.2900
2.2900
4,378,300
Jun 12, 2026
2.2800
2.3000
2.2600
2.2800
2.2800
1,542,300
Jun 11, 2026
2.3000
2.3000
2.2800
2.2800
2.2800
812,500
Jun 10, 2026
2.2900
2.3200
2.2900
2.2900
2.2900
960,000
Jun 9, 2026
2.3200
2.3200
2.2900
2.2900
2.2900
1,326,500
Jun 8, 2026
2.3800
2.3800
2.3000
2.3200
2.3200
1,925,500
Jun 5, 2026
2.3600
2.3800
2.3600
2.3800
2.3800
492,000
Jun 4, 2026
2.3800
2.3800
2.3500
2.3600
2.3600
1,292,200
Jun 3, 2026
2.3800
2.3900
2.3700
2.3800
2.3800
1,017,600
May 29, 2026
2.4000
2.4000
2.3700
2.3800
2.3800
1,511,900
May 28, 2026
2.3800
2.4000
2.3700
2.3900
2.3900
1,852,800
May 26, 2026
2.4000
2.4100
2.3800
2.3800
2.3800
964,200
May 25, 2026
2.3900
2.4000
2.3900
2.4000
2.4000
602,200
May 22, 2026
2.4000
2.4000
2.3900
2.3900
2.3900
405,300
May 21, 2026
2.4000
2.4100
2.3900
2.4000
2.4000
864,200
May 20, 2026
2.4100
2.4100
2.4000
2.4000
2.4000
885,900
May 19, 2026
2.4100
2.4200
2.4000
2.4000
2.4000
1,838,700
May 18, 2026
2.4500
2.4500
2.4100
2.4100
2.4100
1,561,200
May 15, 2026
2.4500
2.4500
2.4200
2.4500
2.4500
1,027,300
May 14, 2026
2.4500
2.4600
2.4400
2.4500
2.4500
481,100
May 13, 2026
2.4500
2.4500
2.4300
2.4500
2.4500
1,064,600
May 12, 2026
2.4600
2.4700
2.4400
2.4500
2.4500
2,032,300
May 11, 2026
0.0853
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
2.4300
2.4700
2.4000
2.4500
2.4500
2,330,800
May 8, 2026
2.5400
2.5500
2.4900
2.5100
2.4247
4,623,800
May 7, 2026
2.5300
2.5600
2.5200
2.5400
2.4537
4,377,600
May 6, 2026
2.5100
2.5400
2.5000
2.5200
2.4344
1,060,700
May 5, 2026
2.5200
2.5200
2.5000
2.5100
2.4247
1,263,300
May 4, 2026
2.5200
2.5300
2.5100
2.5200
2.4344
1,000,000
Apr 30, 2026
2.5200
2.5300
2.4900
2.5200
2.4344
1,202,000
Apr 29, 2026
2.5100
2.5200
2.4900
2.5100
2.4247
1,224,000
Apr 28, 2026
2.4900
2.5300
2.4900
2.5100
2.4247
1,356,700
Apr 27, 2026
2.5200
2.5400
2.4800
2.4800
2.3957
1,801,900
Apr 24, 2026
2.5200
2.5400
2.5000
2.5100
2.4247
2,207,800
Apr 23, 2026
2.4500
2.5100
2.4500
2.5000
2.4150
2,157,300
Apr 22, 2026
2.4500
2.4600
2.4300
2.4300
2.3474
1,111,700
Apr 21, 2026
2.4200
2.4700
2.4200
2.4500
2.3667
1,291,400
Apr 20, 2026
2.4100
2.4300
2.4000
2.4200
2.3378
2,409,700
Apr 17, 2026
2.4000
2.4200
2.3900
2.4100
2.3281
481,000
Apr 16, 2026
2.4100
2.4300
2.3900
2.4000
2.3184
1,587,300
Apr 15, 2026
2.4200
2.4200
2.3900
2.4000
2.3184
756,800
Apr 14, 2026
2.4100
2.4200
2.4000
2.4100
2.3281
524,600
Apr 13, 2026
2.4300
2.4300
2.3900
2.4000
2.3184
498,000
Apr 10, 2026
2.4300
2.4400
2.4100
2.4300
2.3474
838,500
Apr 9, 2026
2.4500
2.4600
2.4200
2.4200
2.3378
264,400
Apr 8, 2026
2.4000
2.4500
2.4000
2.4400
2.3571
610,300
Apr 7, 2026
2.4000
2.4300
2.3700
2.3700
2.2895
884,300
Apr 6, 2026
2.4600
2.4600
2.3900
2.4000
2.3184
1,801,500
Apr 3, 2026
2.4700
2.4700
2.4300
2.4500
2.3667
637,500
Apr 2, 2026
2.5100
2.5200
2.4500
2.4600
2.3764
1,367,800
Apr 1, 2026
2.4900
2.5100
2.4800
2.5000
2.4150
2,944,100
Mar 31, 2026
2.4800
2.5000
2.4700
2.4700
2.3861
598,100
Mar 30, 2026
2.5100
2.5100
2.4700
2.4800
2.3957
1,855,600
Mar 27, 2026
2.5200
2.5400
2.5100
2.5300
2.4440
1,142,800
Mar 26, 2026
2.5400
2.5500
2.5200
2.5200
2.4344
894,800
Mar 25, 2026
2.5400
2.5700
2.5300
2.5400
2.4537
1,148,700
Mar 24, 2026
2.6100
2.6100
2.5200
2.5300
2.4440
2,417,800
Mar 19, 2026
2.5900
2.6400
2.5800
2.6200
2.5310
990,600
Mar 18, 2026
2.6100
2.6600
2.5900
2.6100
2.5213
2,293,900
Mar 17, 2026
2.5600
2.6600
2.5600
2.6100
2.5213
1,960,000
Mar 16, 2026
2.5900
2.5900
2.5500
2.5600
2.4730
547,300
Mar 13, 2026
2.5900
2.6100
2.5800
2.5900
2.5020
912,900
Mar 12, 2026
2.5800
2.6000
2.5800
2.5900
2.5020
606,300
Mar 11, 2026
2.5900
2.6200
2.5800
2.5900
2.5020
2,341,800
Mar 10, 2026
2.5600
2.6100
2.5600
2.5900
2.5020
1,928,600
Mar 9, 2026
2.5800
2.5800
2.5100
2.5600
2.4730
4,835,300
Mar 6, 2026
2.6000
2.6000
2.5700
2.5900
2.5020
1,560,900
Mar 5, 2026
2.5900
2.6200
2.5800
2.6000
2.5116
749,100
Mar 4, 2026
2.6200
2.6300
2.5800
2.5900
2.5020
2,776,300
Mar 3, 2026
2.6100
2.6700
2.6100
2.6300
2.5406
3,420,700
Mar 2, 2026
2.6100
2.6400
2.5800
2.6100
2.5213
3,124,600
Feb 27, 2026
2.6800
2.7000
2.6400
2.6700
2.5793
2,112,200
Feb 26, 2026
2.7200
2.7200
2.6500
2.6600
2.5696
1,734,800
Feb 25, 2026
2.7000
2.7100
2.6800
2.7100
2.6179
579,800
Feb 24, 2026
2.7300
2.7300
2.6900
2.7000
2.6082
923,800
Feb 23, 2026
2.7100
2.7500
2.7000
2.7300
2.6372
7,262,500
Feb 20, 2026
2.7200
2.7300
2.6900
2.7000
2.6082
626,400
Feb 19, 2026
2.7000
2.7300
2.7000
2.7200
2.6276
535,200
Feb 16, 2026
2.7500
2.7500
2.6800
2.7000
2.6082
1,209,600
Feb 13, 2026
2.7800
2.7800
2.7400
2.7500
2.6565
8,114,500
Feb 12, 2026
2.7600
2.8200
2.7500
2.7800
2.6855
3,510,400
Feb 11, 2026
2.7100
2.7800
2.7000
2.7600
2.6662
3,748,800
Feb 10, 2026
2.7400
2.7400
2.6900
2.7100
2.6179
1,183,500
Feb 9, 2026
2.6600
2.7400
2.6500
2.7400
2.6469
5,754,200
Feb 6, 2026
2.6200
2.6500
2.6100
2.6500
2.5599
1,705,600
Feb 5, 2026
2.6600
2.6700
2.6200
2.6300
2.5406
1,682,200
Feb 4, 2026
2.6700
2.6900
2.6400
2.6600
2.5696
1,362,700
Feb 3, 2026
2.6800
2.7100
2.6300
2.6700
2.5793
4,173,600
Jan 30, 2026
2.6500
2.7000
2.6400
2.6800
2.5889
7,770,800
Jan 29, 2026
2.7000
2.7000
2.6200
2.6500
2.5599
3,372,500
Jan 28, 2026
2.7200
2.7400
2.6800
2.7000
2.6082
9,321,100
Jan 27, 2026
2.7100
2.7400
2.7000
2.7200
2.6276
4,259,300
Jan 26, 2026
2.6600
2.7100
2.6600
2.7100
2.6179
3,712,100
Jan 23, 2026
2.6900
2.7000
2.6600
2.6600
2.5696
5,888,100
Jan 22, 2026
2.6700
2.7100
2.6400
2.6900
2.5986
2,762,100
Jan 21, 2026
2.5900
2.6800
2.5800
2.6700
2.5793
5,886,200
Jan 20, 2026
2.7200
2.7200
2.5900
2.6000
2.5116
5,771,400
Jan 19, 2026
2.6400
2.6400
2.6400
2.6400
2.5503
-
Jan 16, 2026
2.6300
2.6800
2.6000
2.6400
2.5503
5,940,400
Jan 15, 2026
2.5200
2.6400
2.5100
2.6200
2.5310
6,155,500
Jan 14, 2026
2.5000
2.5200
2.4800
2.5200
2.4344
1,830,400
Jan 13, 2026
2.4800
2.5500
2.4800
2.4900
2.4054
4,020,300
Jan 12, 2026
2.4100
2.4900
2.4000
2.4800
2.3957
3,900,200
Jan 9, 2026
2.3700
2.4100
2.3700
2.4100
2.3281
1,506,700
Jan 8, 2026
2.3800
2.3800
2.3700
2.3700
2.2895
139,600
Jan 7, 2026
2.3900
2.4000
2.3600
2.3700
2.2895
560,800
Jan 6, 2026
2.3600
2.3900
2.3600
2.3900
2.3088
818,800
Jan 5, 2026
2.3500
2.3800
2.3500
2.3600
2.2798
939,800
Jan 2, 2026
2.3500
2.3600
2.3500
2.3500
2.2701
313,200
Dec 31, 2025
2.3600
2.3600
2.3400
2.3500
2.2701
380,900
Dec 30, 2025
2.3500
2.3700
2.3500
2.3600
2.2798
433,400
Dec 29, 2025
2.3700
2.3700
2.3400
2.3500
2.2701
526,100
Dec 26, 2025
2.3500
2.3800
2.3500
2.3800
2.2991
1,266,900
Dec 24, 2025
2.3400
2.3600
2.3300
2.3500
2.2701
744,100
Dec 23, 2025
2.3500
2.3500
2.3300
2.3400
2.2605
542,700
Dec 22, 2025
2.3200
2.3500
2.3100
2.3500
2.2701
2,121,200
Dec 19, 2025
2.2800
2.3300
2.2800
2.3200
2.2412
1,695,400
Dec 18, 2025
2.2800
2.2900
2.2600
2.2800
2.2025
436,200
Dec 17, 2025
2.2800
2.3000
2.2600
2.2800
2.2025
797,200
Dec 16, 2025
2.2700
2.2800
2.2500
2.2800
2.2025
799,100
Dec 15, 2025
2.2900
2.2900
2.2700
2.2800
2.2025
260,900
Dec 12, 2025
2.2600
2.3000
2.2600
2.2900
2.2122
826,600
Dec 11, 2025
2.2500
2.2600
2.2400
2.2500
2.1735
443,700
Dec 10, 2025
2.2400
2.2600
2.2300
2.2600
2.1832
443,500
Dec 9, 2025
2.2500
2.2600
2.2300
2.2300
2.1542
1,627,300
Dec 8, 2025
2.3100
2.3100
2.2400
2.2500
2.1735
1,734,800
Dec 5, 2025
2.2800
2.2800
2.2500
2.2600
2.1832
784,100
Dec 4, 2025
2.2900
2.2900
2.2500
2.2600
2.1832
778,800
Dec 3, 2025
2.2700
2.3100
2.2700
2.2800
2.2025
947,700
Dec 2, 2025
2.2700
2.2800
2.2500
2.2700
2.1929
1,039,000
Dec 1, 2025
2.2300
2.2800
2.2300
2.2700
2.1929
1,173,600
Nov 28, 2025
2.2400
2.2500
2.2300
2.2300
2.1542
765,000
Nov 27, 2025
2.2500
2.2600
2.2300
2.2400
2.1639
822,300
Nov 26, 2025
2.2500
2.2600
2.2400
2.2500
2.1735
905,000
Nov 25, 2025
2.2600
2.2700
2.2500
2.2500
2.1735
1,585,300
Nov 24, 2025
2.2700
2.2800
2.2500
2.2600
2.1832
1,315,200
Nov 21, 2025
2.3000
2.3000
2.2600
2.2700
2.1929
1,804,300
Nov 20, 2025
2.2900
2.3200
2.2900
2.3000
2.2218
645,000
Nov 19, 2025
2.2900
2.3000
2.2800
2.2900
2.2122
1,093,500
Nov 18, 2025
2.3000
2.3100
2.2900
2.2900
2.2122
583,900
Nov 17, 2025
2.3000
2.3100
2.2900
2.3000
2.2218
569,700
Nov 14, 2025
2.3200
2.3200
2.2900
2.3000
2.2218
786,000
Nov 13, 2025
2.3200
2.3300
2.3100
2.3200
2.2412
366,100
Nov 12, 2025
2.3100
2.3200
2.3100
2.3200
2.2412
308,500
Nov 11, 2025
2.3100
2.3200
2.3100
2.3200
2.2412
706,900
Nov 10, 2025
2.3200
2.3400
2.3100
2.3100
2.2315
464,100
Nov 7, 2025
2.3400
2.3400
2.3000
2.3100
2.2315
775,900
Nov 6, 2025
2.3000
2.3500
2.3000
2.3400
2.2605
734,800
Nov 5, 2025
2.3000
2.3200
2.2900
2.3000
2.2218
3,265,600
Nov 4, 2025
2.3000
2.3100
2.2800
2.3000
2.2218
1,244,800
Nov 3, 2025
2.3000
2.3100
2.2800
2.2900
2.2122
3,818,000
