Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Affin Bank Bhd. (5185) Historical Prices

MY:5185 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20261.981.991.961.981.980.00%274,8000.27
Nov 10, 20262.022.021.961.981.98-1.98%846,4000.82
Nov 09, 20262.022.042.012.022.020.00%00.00
Nov 06, 20262.022.042.012.022.02-1.46%376,6000.36
Nov 05, 20262.022.092.022.052.05+1.99%1,683,3001.61
Nov 04, 20262.002.021.992.012.01+0.50%213,0000.20
Nov 03, 20262.002.032.002.002.000.00%459,3000.43
Nov 02, 20262.022.021.992.002.00-0.99%235,8000.22
Oct 30, 20262.002.031.992.022.02+1.00%259,5000.24
Oct 29, 20261.992.011.992.002.00+0.50%570,8000.52
Oct 28, 20262.002.011.981.991.99-1.97%745,2000.68
Oct 27, 20261.942.031.932.032.03+4.64%1,362,4001.25
Oct 26, 20261.961.971.941.941.94-0.51%405,4000.37
Oct 23, 20261.931.951.921.951.95+0.52%460,5000.41
Oct 22, 20261.951.951.931.941.94-0.51%178,8000.16
Oct 21, 20261.921.951.921.951.95+1.56%148,1000.13
Oct 20, 20261.931.961.911.921.920.00%539,0000.47
Oct 19, 20261.961.961.921.921.92-2.04%407,6000.35
Oct 16, 20261.941.961.941.961.96+1.55%468,9000.40
Oct 15, 20261.961.971.931.931.93-1.53%1,119,1000.97
Oct 14, 20261.991.991.951.961.96-1.01%472,4000.41
Oct 13, 20261.961.991.951.981.98+1.54%685,2000.59
Oct 12, 20261.951.961.941.951.95+0.52%761,9000.66
Oct 09, 20261.941.961.941.941.940.00%1,663,1001.46
Oct 08, 20261.981.991.941.941.94-2.51%1,829,0001.64
Oct 07, 20262.012.011.981.991.99-0.50%999,8000.89
Oct 06, 20262.002.012.002.002.000.00%622,8000.55
Oct 05, 20262.002.012.002.002.000.00%443,0000.39
Oct 02, 20262.012.022.002.002.00-0.50%479,3000.42
Oct 01, 20262.012.022.002.012.01+0.50%515,5990.45
Sep 30, 20262.032.032.002.002.00-0.99%1,256,8001.12
Sep 29, 20262.042.052.022.022.02-0.98%1,289,9001.16
Sep 28, 20262.042.052.032.042.040.00%554,9000.50
Sep 25, 20262.032.052.022.042.04+0.49%695,8000.61
Sep 24, 20262.052.052.022.032.03-0.49%388,5000.34
Sep 23, 20262.022.042.012.042.04+0.99%503,7000.43
Sep 22, 20262.022.032.012.022.020.00%673,5000.56
Sep 21, 20262.012.022.012.022.02+0.50%312,9000.26
Sep 18, 20262.032.032.012.012.01-0.99%392,9000.31
Sep 17, 20262.012.032.012.032.03+1.00%363,4000.27
Sep 16, 20262.012.032.002.012.010.00%00.00
Sep 15, 20262.012.032.002.012.010.00%1,004,4000.73
Sep 14, 20262.022.032.012.012.01-0.99%1,203,5000.89
Sep 11, 20262.042.042.022.032.03-0.49%666,5000.48
Sep 10, 20262.032.042.022.042.04+0.49%953,8000.66
Sep 09, 20262.052.052.032.032.03-0.49%627,9000.43
Sep 08, 20262.042.062.032.042.040.00%748,9000.51
Sep 07, 20262.032.042.032.042.04+0.49%717,3000.49
Sep 04, 20262.032.042.032.032.030.00%457,7000.31
Sep 03, 20262.032.042.022.032.030.00%1,145,5000.76