Kuala Lumpur - Delayed Quote MYR

AFFIN Bank Berhad (5185.KL)

2.6100
+0.0100
+(0.38%)
At close: May 9 at 4:57:22 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 9, 20252.62002.62002.60002.61002.6100553,400
May 8, 20252.63002.63002.60002.60002.60001,370,100
May 7, 20252.63002.63002.62002.62002.6200173,500
May 6, 20252.66002.66002.61002.61002.6100672,400
May 5, 20252.66002.66002.63002.66002.66001,008,300
May 2, 20252.66002.67002.63002.66002.66001,378,900
Apr 30, 2025 19:18 Stock Splits
Apr 30, 20252.69002.69002.64002.65002.65001,166,800
Apr 29, 20252.63372.65262.60532.63372.6337887,088
Apr 28, 20252.60532.64322.60532.63372.6337785,966
Apr 25, 20252.60532.62422.59582.60532.6053914,111
Apr 24, 20252.58632.63372.57682.59582.59581,149,077
Apr 23, 20252.55792.57682.54842.57682.5768713,450
Apr 22, 20252.56742.57682.53892.55792.5579874,738
Apr 21, 20252.56742.57682.54842.57682.5768886,983
Apr 18, 20252.52002.58632.51052.56742.5674924,772
Apr 17, 20252.47262.55792.46322.52952.52951,859,361
Apr 16, 20252.51052.52952.47262.48212.4821867,244
Apr 15, 20252.48212.54842.46322.51052.51051,327,361
Apr 14, 20252.39682.50112.39682.45372.45371,874,772
Apr 11, 20252.35892.35892.29262.34952.34954,435,972
Apr 10, 20252.36842.39682.33052.36842.36843,247,205
Apr 9, 20252.41582.41582.20742.27372.27373,501,911
Apr 8, 20252.44422.46322.37792.41582.41581,488,861
Apr 7, 20252.53892.53892.34002.42532.42535,809,355
Apr 4, 20252.61472.62422.55792.55792.55791,438,511
Apr 3, 20252.62422.65262.60532.63372.6337532,422
Apr 2, 20252.66212.66212.61472.63372.6337490,516
Mar 28, 20252.63372.69052.63372.66212.66211,322,083
Mar 27, 20252.62422.68112.62422.67162.6716732,133
Mar 26, 20252.63372.65262.61472.63372.6337745,433
Mar 25, 20252.64322.64322.61472.63372.6337419,583
Mar 24, 20252.64322.64322.60532.64322.6432562,400
Mar 21, 20252.64322.65262.62422.62422.62421,784,627
Mar 20, 20252.62422.65262.62422.64322.6432485,766
Mar 19, 20252.63372.64322.60532.61472.6147771,611
Mar 17, 20252.57682.64322.57682.62422.62421,026,527
Mar 14, 20252.56742.59582.54842.56742.56741,595,788
Mar 13, 20252.51052.57682.51052.56742.56741,773,544
Mar 12, 20252.60532.61472.51052.51052.51052,297,627
Mar 11, 20252.61472.63372.59582.61472.61471,310,050
Mar 10, 20252.64322.66212.61472.63372.6337309,277
Mar 7, 20252.66212.66212.62422.64322.64321,182,538
Mar 6, 20252.63372.67162.63372.66212.66211,147,494
Mar 5, 20252.65262.66212.61472.62422.62421,245,977
Mar 4, 20252.70952.70952.63372.64322.64322,180,988
Mar 3, 20252.70952.74742.68112.70952.70951,618,377
Feb 28, 20252.74742.74742.67162.70002.70003,598,494
Feb 27, 20252.69052.74742.69052.74742.74742,725,866
Feb 26, 20252.65262.70952.63372.68112.68113,803,905
Feb 25, 20252.62422.64322.57682.62422.62421,304,877
Feb 24, 20252.61472.65262.59582.64322.64321,307,094
Feb 21, 20252.60532.61472.59582.61472.6147439,005
Feb 20, 20252.61472.62422.59582.59582.5958725,694
Feb 19, 20252.65262.65262.60532.61472.6147657,188
Feb 18, 20252.61472.65262.60532.64322.6432915,377
Feb 17, 20252.62422.63372.60532.61472.6147606,205
Feb 14, 20252.59582.63372.59582.61472.61471,150,450
Feb 13, 20252.65262.65262.57682.59582.59582,016,533
Feb 12, 20252.68112.70002.54842.64322.64325,371,827
Feb 10, 20252.69052.70952.68112.68112.6811269,166
Feb 7, 20252.69052.70002.68112.69052.6905722,844
Feb 6, 20252.70002.70002.68112.70002.7000212,061
Feb 5, 20252.68112.70952.67162.70002.70001,105,272
Feb 4, 20252.67162.69052.66212.68112.6811475,000
Feb 3, 20252.66212.70002.66212.67162.6716328,488
Jan 31, 20252.66212.71892.65262.66212.6621312,444
Jan 28, 20252.69052.69052.66212.66212.6621237,605
Jan 27, 20252.70952.70952.67162.69052.6905311,705
Jan 24, 20252.70952.70952.67162.70952.7095258,400
Jan 23, 20252.70952.70952.68112.70002.7000398,155
Jan 22, 20252.71892.72842.69052.70952.7095299,144
Jan 21, 20252.70952.72842.70002.71892.7189246,472
Jan 20, 20252.68112.71892.68112.70952.7095339,677
Jan 17, 20252.67162.68112.65262.68112.6811867,244
Jan 16, 20252.68112.69052.66212.67162.6716482,705
Jan 15, 20252.71892.71892.66212.68112.6811922,555
Jan 14, 20252.72842.73792.70952.70952.7095540,022
Jan 13, 20252.72842.75682.70002.71892.7189513,105
Jan 10, 20252.72842.74742.72842.74742.7474473,311
Jan 9, 20252.74742.75682.70952.71892.7189657,188
Jan 8, 20252.79472.79472.73792.74742.7474648,322
Jan 7, 20252.81372.81372.78532.80422.8042531,261
Jan 6, 20252.77582.82322.77582.81372.81371,171,350
Jan 3, 20252.76632.78532.75682.77582.7758561,977
Jan 2, 20252.75682.76632.73792.76632.7663660,461
Dec 31, 20242.73792.76632.72842.75682.75681,259,383
Dec 30, 20242.72842.74742.72842.73792.7379328,700
Dec 27, 20242.70952.73792.70952.72842.7284534,216
Dec 26, 20242.70952.71892.70002.70952.7095666,477
Dec 24, 20242.70952.71892.69052.70952.7095524,822
Dec 23, 20242.69052.71892.69052.70952.7095286,900
Dec 20, 20242.69052.71892.69052.69052.6905537,805
Dec 19, 20242.70952.70952.69052.69052.6905806,338
Dec 18, 20242.70002.73792.70002.71892.7189345,694
Dec 17, 20242.73792.73792.70002.70002.7000875,794
Dec 16, 20242.75682.76632.71892.71892.7189731,922
Dec 13, 20242.74742.75682.74742.75682.7568319,094
Dec 12, 20242.76632.77582.74742.75682.7568514,900
Dec 11, 20242.76632.77582.76632.76632.7663387,283
Dec 10, 20242.75682.76632.74742.76632.76631,403,150
Dec 9, 20242.76632.77582.74742.75682.7568760,422
Dec 6, 20242.77582.78532.75682.76632.76632,186,900
Dec 5, 20242.76632.78532.75682.77582.77581,547,550
Dec 4, 20242.77582.79472.75682.76632.76632,396,111
Dec 3, 20242.76632.78532.75682.76632.7663710,705
Dec 2, 20242.75682.78532.74742.77582.7758491,044
Nov 29, 20242.76632.79472.74742.75682.7568991,694
Nov 28, 20242.73792.77582.72842.75682.7568536,750
Nov 27, 20242.73792.74742.72842.73792.7379855,950
Nov 26, 20242.79472.79472.72842.73792.73792,021,600
Nov 25, 20242.74742.81372.73792.80422.80423,536,638
Nov 22, 20242.70002.73792.69052.73792.73791,918,577
Nov 21, 20242.70952.72842.69052.70002.7000670,911
Nov 20, 20242.70002.71892.69052.70952.7095577,600
Nov 19, 20242.70952.70952.69052.70952.7095715,350
Nov 18, 20242.72842.73792.68112.70952.70952,172,016
Nov 15, 20242.74742.76632.70952.72842.72841,557,788
Nov 14, 20242.77582.79472.73792.74742.74741,354,277
Nov 13, 20242.80422.82322.76632.77582.77581,367,050
Nov 12, 20242.82322.83262.80422.80422.8042638,505
Nov 11, 20242.81372.82322.80422.82322.8232702,788
Nov 8, 20242.80422.81372.79472.80422.8042275,605
Nov 7, 20242.82322.83262.79472.80422.8042548,783
Nov 6, 20242.82322.83262.80422.82322.8232404,066
Nov 5, 20242.83262.83262.78532.80422.8042929,944
Nov 4, 20242.81372.84212.81372.83262.83263,658,977
Nov 1, 20242.85162.85162.81372.81372.8137953,694
Oct 30, 20242.85162.85162.81372.85162.85161,121,105
Oct 29, 20242.83262.84212.82322.84212.84212,830,472
Oct 28, 20242.83262.84212.81372.83262.83262,603,633
Oct 25, 20242.86112.86112.81372.83262.83262,916,288
Oct 24, 20242.86112.86112.83262.86112.86112,002,494
Oct 23, 20242.86112.87052.83262.86112.86112,697,894
Oct 22, 20242.82322.87052.80422.86112.86111,506,594
Oct 21, 20242.84212.85162.81372.82322.8232801,694
Oct 18, 20242.84212.85162.82322.84212.8421634,811
Oct 17, 20242.85162.86112.82322.82322.82321,494,666
Oct 16, 20242.78532.85162.76632.85162.85162,323,172
Oct 15, 20242.75682.80422.74742.79472.79472,343,122
Oct 14, 20242.72842.75682.71892.75682.75682,920,088
Oct 11, 20242.71892.72842.70002.71892.71892,343,438
Oct 10, 20242.71892.72842.69052.71892.71891,496,461
Oct 9, 20242.72842.72842.71892.71892.71891,202,277
Oct 8, 20242.70002.72842.69052.72842.7284793,144
Oct 7, 20242.69052.72842.69052.69052.6905937,861
Oct 4, 20242.69052.70952.69052.69052.6905736,988
Oct 3, 20242.69052.71892.67162.69052.69051,739,661
Oct 2, 20242.71892.72842.67162.69052.69052,252,555
Oct 1, 20242.64322.72842.64322.72842.72846,791,022
Sep 30, 20242.80422.83262.63372.63372.633717,233,633
Sep 27, 20242.92742.93682.78532.79472.79475,364,438
Sep 26, 20242.88952.94632.88002.92742.92743,062,061
Sep 25, 20242.95582.97472.88002.88952.88954,154,772
Sep 24, 20242.86112.93682.86112.93682.93687,005,511
Sep 23, 20242.89892.94632.78532.84212.84218,769,661
Sep 20, 20242.75682.76632.71892.71892.71892,398,011
Sep 19, 20242.73792.76632.70952.74742.74743,155,266
Sep 18, 20242.75682.75682.70952.72842.72841,482,000
Sep 17, 20242.74742.76632.73792.74742.7474990,427
Sep 13, 20242.73792.78532.73792.76632.7663958,127
Sep 12, 20242.73792.76632.71892.73792.73792,082,083
Sep 11, 20242.77582.79472.71892.71892.71892,212,444
Sep 10, 20242.76632.82322.75682.76632.76632,449,311
Sep 9, 20242.79472.81372.74742.76632.76634,322,394
Sep 6, 20242.88002.91792.80422.81372.81375,629,066
Sep 5, 20242.97472.99372.87052.88002.88004,661,016
Sep 4, 20243.01263.03162.96532.96532.96533,195,377
Sep 3, 20243.08843.08842.99373.05053.05052,794,794
Sep 2, 20243.08843.10743.04113.08843.08842,316,416
Aug 30, 20243.02213.10742.96533.10743.10746,455,988
Aug 29, 20243.02213.03162.96533.02213.02214,280,911
Aug 28, 20242.99373.07892.97473.02213.02215,789,300
Aug 27, 20242.95583.03162.95582.98422.98421,924,911
Aug 26, 20243.06953.12632.98422.98422.98423,612,533
Aug 23, 20243.16423.17373.06003.06003.06005,941,827
Aug 22, 20243.24003.24003.14533.16423.16424,626,183
Aug 21, 20243.14533.24953.12633.24953.24956,195,266
Aug 20, 20243.11683.17373.10743.15473.15478,764,066
Aug 19, 20243.01263.12633.00323.11683.11686,408,277
Aug 16, 20242.95583.00322.95582.99372.99372,415,216
Aug 15, 20242.97472.98422.93682.94632.94631,787,583
Aug 14, 20243.02213.05052.96532.98422.98422,769,988
Aug 13, 20243.03163.06952.99373.03163.03161,803,733
Aug 12, 20243.05053.14532.99373.04113.041115,658,533
Aug 9, 20242.95583.08842.95583.05053.05055,263,105
Aug 8, 20242.99372.99372.90842.93682.93682,254,666
Aug 7, 20242.96533.03162.91792.98422.98428,495,216
Aug 6, 20242.79472.96532.75682.93682.936811,378,150
Aug 5, 20242.88952.89892.75682.84212.842113,713,355
Aug 2, 20242.92742.97472.89892.92742.92748,380,055
Aug 1, 20242.90842.98422.89892.94632.94638,414,044
Jul 31, 20242.79472.98422.79472.88952.889512,273,050
Jul 30, 20242.78532.81372.75682.79472.79474,300,227
Jul 29, 20242.72842.77582.70002.77582.77583,334,922
Jul 26, 20242.70002.73792.70002.71892.7189928,572
Jul 25, 20242.70002.70952.69052.70002.70001,149,711
Jul 24, 20242.73792.73792.70952.71892.71891,418,983
Jul 23, 20242.72842.76632.70002.72842.72842,200,938
Jul 22, 20242.69052.78532.67162.72842.72848,369,288
Jul 19, 20242.78532.78532.58632.65262.652617,607,616
Jul 18, 20242.81372.82322.76632.81372.81373,301,250
Jul 17, 20242.83262.84212.82322.82322.82326,349,694
Jul 16, 20242.77582.84212.74742.83262.83265,886,833
Jul 15, 20242.74742.77582.74742.77582.77587,739,438
Jul 12, 20242.73792.74742.71892.73792.73798,042,066
Jul 11, 20242.66212.74742.62422.73792.73798,842,705
Jul 10, 20242.65262.71892.63372.65262.65268,992,700
Jul 9, 20242.47262.65262.47262.65262.652620,523,483
Jul 5, 20242.35892.46322.35892.46322.463210,058,283
Jul 4, 20242.35892.36842.34952.34952.3495887,405
Jul 3, 20242.35892.36842.34952.34952.34951,257,694
Jul 2, 20242.35892.36842.34952.35892.35891,276,694
Jul 1, 20242.35892.36842.34952.35892.35891,217,477
Jun 28, 20242.34952.35892.33052.35892.35891,442,944
Jun 27, 20242.33052.36842.32112.34952.3495645,894
Jun 26, 20242.34002.34002.32112.33052.3305325,638
Jun 25, 20242.35892.35892.33052.34952.3495650,644
Jun 24, 20242.34952.35892.34002.35892.35891,111,500
Jun 21, 20242.35892.36842.32112.36842.36841,840,255
Jun 20, 20242.34952.35892.33052.35892.35891,064,000
Jun 19, 20242.34952.36842.32112.34952.34951,988,561
Jun 18, 20242.34952.34952.31162.34952.34952,593,183
Jun 14, 20242.34002.34952.31162.34952.34951,509,550
Jun 13, 20242.30212.34002.29262.34002.3400885,083
Jun 12, 20242.31162.31162.29262.29262.2926483,972
Jun 11, 20242.32112.32112.29262.30212.3021569,472
Jun 10, 20242.30212.34002.28322.32112.3211968,366
Jun 7, 20242.29262.31162.28322.29262.2926962,138
Jun 6, 20242.29262.31162.28322.29262.2926777,733
Jun 5, 20242.31162.31162.28322.28322.2832420,850
Jun 4, 20242.36842.36842.27372.31162.31162,212,866
May 31, 20242.30212.38742.25472.38742.38743,074,411
May 30, 20242.27372.31162.25472.29262.29261,164,172
May 29, 20242.32112.32112.26422.26422.26422,672,983
May 28, 20242.34002.34002.31162.32112.32111,125,538
May 27, 20242.34952.35892.33052.33052.33051,557,050
May 24, 20242.37792.37792.34952.34952.34952,045,983
May 23, 20242.39682.39682.37792.38742.38742,720,588
May 21, 20242.41582.43472.38742.39682.39681,750,533
May 20, 20242.38742.41582.37792.41582.41582,672,033
May 17, 20242.38742.38742.35892.38742.3874930,155
May 16, 20242.34952.37792.34952.37792.3779899,122
May 15, 20242.36842.37792.34952.34952.34951,282,183
May 14, 20242.35892.37792.34952.35892.3589721,894
May 13, 20242.36842.37792.35892.35892.35891,247,983
May 10, 2024 0.0576 Dividend
May 10, 20242.36842.38742.34952.36842.36841,743,250
May 9, 20242.39682.41582.38742.41582.35821,809,433

Related Tickers

1015.KL AMMB Holdings Berhad
5.27
-0.57%
 
5258.KL Bank Islam Malaysia Berhad
2.4300
0.00%
 
1171.KL MBSB Berhad
0.7150
+0.70%
 
1023.KL CIMB Group Holdings Berhad
6.87
0.00%
 
2488.KL Alliance Bank Malaysia Berhad
4.3800
-0.45%
 
1066.KL RHB Bank Berhad
6.67
0.00%
 
1295.KL Public Bank Berhad
4.4400
-0.22%
 
1082.KL Hong Leong Financial Group Berhad
16.72
+0.12%
 
BNLI.JK PT Bank Permata Tbk
2,400.00
+2.56%
 
1155.KL Malayan Banking Berhad
9.89
+0.10%