UK markets close in 2 hours 15 minutes

AFFIN Bank Berhad (5185.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
2.4200+0.0100 (+0.41%)
At close: 04:59PM MYT
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 20242.42002.44002.41002.42002.4200736,800
05 Jun 20242.44002.44002.41002.41002.4100398,700
04 Jun 20242.50002.50002.40002.44002.44002,096,400
31 May 20242.43002.52002.38002.52002.52002,912,600
30 May 20242.40002.44002.38002.42002.42001,102,900
29 May 20242.45002.45002.39002.39002.39002,532,300
28 May 20242.47002.47002.44002.45002.45001,066,300
27 May 20242.48002.49002.46002.46002.46001,475,100
24 May 20242.51002.51002.48002.48002.48001,938,300
23 May 20242.53002.53002.51002.52002.52002,577,400
21 May 20242.55002.57002.52002.53002.53001,658,400
20 May 20242.52002.55002.51002.55002.55002,531,400
17 May 20242.52002.52002.49002.52002.5200881,200
16 May 20242.48002.51002.48002.51002.5100851,800
15 May 20242.50002.51002.48002.48002.48001,214,700
14 May 20242.49002.51002.48002.49002.4900683,900
13 May 20242.50002.51002.49002.49002.49001,182,300
10 May 20242.50002.52002.48002.50002.50001,651,500
10 May 20240.0576 Dividend
09 May 20242.53002.55002.52002.55002.49241,714,200
08 May 20242.54002.54002.52002.53002.4729722,400
07 May 20242.54002.54002.51002.54002.48261,334,900
06 May 20242.52002.54002.50002.53002.47291,152,400
03 May 20242.53002.55002.50002.52002.46311,630,300
02 May 20242.55002.56002.52002.52002.46311,332,600
30 Apr 20242.53002.55002.52002.55002.49241,054,500
29 Apr 20242.52002.54002.51002.54002.48261,381,000
26 Apr 20242.51002.52002.49002.52002.46311,006,000
25 Apr 20242.50002.51002.48002.51002.45331,086,900
24 Apr 20242.49002.51002.47002.51002.4533820,300
23 Apr 20242.50002.50002.46002.50002.44351,199,400
22 Apr 20242.44002.53002.44002.50002.44352,593,600
19 Apr 20242.46002.46002.41002.43002.37512,124,000
18 Apr 20242.46002.48002.45002.47002.4142940,200
17 Apr 20242.46002.48002.45002.46002.40441,552,900
16 Apr 20242.51002.51002.45002.46002.40443,988,800
15 Apr 20242.54002.54002.51002.52002.46311,172,900
12 Apr 20242.52002.58002.52002.54002.48265,989,400
09 Apr 20242.53002.54002.51002.52002.4631785,300
08 Apr 20242.48002.55002.48002.53002.47291,738,100
05 Apr 20242.49002.52002.46002.48002.42402,219,300
04 Apr 20242.48002.50002.47002.49002.43381,272,100
03 Apr 20242.54002.54002.48002.48002.42402,989,700
02 Apr 20242.51002.55002.50002.54002.48262,771,000
01 Apr 20242.50002.52002.49002.51002.45331,835,900
29 Mar 20242.49002.51002.46002.50002.4435932,800
27 Mar 20242.51002.51002.43002.46002.40444,704,100
26 Mar 20242.51002.51002.44002.50002.44353,609,400
25 Mar 20242.54002.54002.49002.50002.44352,120,900
22 Mar 20242.55002.55002.52002.53002.47291,015,300
21 Mar 20242.51002.55002.51002.55002.4924992,600
20 Mar 20242.52002.53002.51002.51002.45331,092,200
19 Mar 20242.51002.53002.50002.53002.47291,249,500
18 Mar 20242.50002.52002.48002.50002.44352,088,700
15 Mar 20242.49002.53002.49002.50002.44358,193,000
14 Mar 20242.50002.53002.49002.49002.43381,542,200
13 Mar 20242.55002.55002.49002.50002.44352,342,700
12 Mar 20242.55002.56002.54002.55002.4924713,600
11 Mar 20242.54002.57002.53002.55002.49241,067,100
08 Mar 20242.57002.57002.53002.54002.48261,035,000
07 Mar 20242.56002.57002.53002.57002.51191,649,500
06 Mar 20242.62002.62002.56002.56002.50221,897,600
05 Mar 20242.66002.67002.60002.63002.57061,554,300
04 Mar 20242.58002.67002.58002.67002.60973,877,100
01 Mar 20242.58002.61002.55002.60002.54133,432,400
29 Feb 20242.53002.60002.51002.58002.52174,824,100
28 Feb 20242.62002.62002.54002.55002.49242,167,600
27 Feb 20242.63002.64002.60002.61002.55101,797,700
26 Feb 20242.61002.64002.61002.63002.57062,614,200
23 Feb 20242.67002.67002.60002.61002.55103,038,500
22 Feb 20242.66002.68002.63002.65002.59011,827,500
21 Feb 20242.61002.69002.58002.65002.59015,449,000
20 Feb 20242.62002.63002.57002.61002.55101,669,300
19 Feb 20242.53002.63002.53002.61002.55103,888,000
16 Feb 20242.53002.54002.50002.53002.47292,279,200
15 Feb 20242.55002.56002.51002.53002.47294,891,000
14 Feb 20242.54002.56002.51002.53002.47291,711,400
13 Feb 20242.52002.55002.51002.54002.48262,361,700
09 Feb 20242.51002.54002.50002.51002.4533921,700
08 Feb 20242.54002.58002.51002.51002.45332,576,600
07 Feb 20242.49002.54002.48002.54002.48262,385,900
06 Feb 20242.54002.57002.48002.50002.44353,137,900
05 Feb 20242.50002.53002.47002.52002.46314,654,600
02 Feb 20242.63002.64002.48002.50002.44356,418,300
31 Jan 20242.65002.69002.63002.63002.57069,640,400
30 Jan 20242.52002.70002.52002.62002.560818,584,900
29 Jan 20242.41002.57002.41002.50002.44358,489,000
26 Jan 20242.38002.42002.37002.41002.35561,591,900
24 Jan 20242.38002.40002.36002.38002.3262827,000
23 Jan 20242.40002.41002.36002.38002.32621,355,600
22 Jan 20242.38002.42002.37002.40002.34582,600,900
19 Jan 20242.35002.39002.35002.38002.32623,603,800
18 Jan 20242.45002.46002.35002.39002.33606,568,600
17 Jan 20242.37002.46002.35002.45002.39474,527,100
16 Jan 20242.39002.40002.36002.38002.32622,063,400
15 Jan 20242.35002.42002.34002.39002.33603,390,700
12 Jan 20242.33002.35002.30002.33002.27742,380,500
11 Jan 20242.39002.39002.33002.34002.28712,092,500
10 Jan 20242.38002.41002.35002.39002.33602,686,100
09 Jan 20242.40002.45002.38002.39002.33608,802,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...