Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,159.82 +32.03 (+0.62%) Dow
38,826.35 +150.67 (+0.39%) Nasdaq
16,255.89 +99.56 (+0.62%) Bitcoin USD
64,085.80 +209.80 (+0.33%) CMC Crypto 200
1,376.18 +63.56 (+4.84%)
AFFIN Bank Berhad (5185.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:55PM MYT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 2.5200 | 2.5400 | 2.5000 | 2.5300 | 2.5300 | 1,152,400 |
| 03 May 2024 | 2.5300 | 2.5500 | 2.5000 | 2.5200 | 2.5200 | 1,630,300 |
| 02 May 2024 | 2.5500 | 2.5600 | 2.5200 | 2.5200 | 2.5200 | 1,332,600 |
| 30 Apr 2024 | 2.5300 | 2.5500 | 2.5200 | 2.5500 | 2.5500 | 1,054,500 |
| 29 Apr 2024 | 2.5200 | 2.5400 | 2.5100 | 2.5400 | 2.5400 | 1,381,000 |
| 26 Apr 2024 | 2.5100 | 2.5200 | 2.4900 | 2.5200 | 2.5200 | 1,006,000 |
| 25 Apr 2024 | 2.5000 | 2.5100 | 2.4800 | 2.5100 | 2.5100 | 1,086,900 |
| 24 Apr 2024 | 2.4900 | 2.5100 | 2.4700 | 2.5100 | 2.5100 | 820,300 |
| 23 Apr 2024 | 2.5000 | 2.5000 | 2.4600 | 2.5000 | 2.5000 | 1,199,400 |
| 22 Apr 2024 | 2.4400 | 2.5300 | 2.4400 | 2.5000 | 2.5000 | 2,593,600 |
| 19 Apr 2024 | 2.4600 | 2.4600 | 2.4100 | 2.4300 | 2.4300 | 2,124,000 |
| 18 Apr 2024 | 2.4600 | 2.4800 | 2.4500 | 2.4700 | 2.4700 | 940,200 |
| 17 Apr 2024 | 2.4600 | 2.4800 | 2.4500 | 2.4600 | 2.4600 | 1,552,900 |
| 16 Apr 2024 | 2.5100 | 2.5100 | 2.4500 | 2.4600 | 2.4600 | 3,988,800 |
| 15 Apr 2024 | 2.5400 | 2.5400 | 2.5100 | 2.5200 | 2.5200 | 1,172,900 |
| 12 Apr 2024 | 2.5200 | 2.5800 | 2.5200 | 2.5400 | 2.5400 | 5,989,400 |
| 09 Apr 2024 | 2.5300 | 2.5400 | 2.5100 | 2.5200 | 2.5200 | 785,300 |
| 08 Apr 2024 | 2.4800 | 2.5500 | 2.4800 | 2.5300 | 2.5300 | 1,738,100 |
| 05 Apr 2024 | 2.4900 | 2.5200 | 2.4600 | 2.4800 | 2.4800 | 2,219,300 |
| 04 Apr 2024 | 2.4800 | 2.5000 | 2.4700 | 2.4900 | 2.4900 | 1,272,100 |
| 03 Apr 2024 | 2.5400 | 2.5400 | 2.4800 | 2.4800 | 2.4800 | 2,989,700 |
| 02 Apr 2024 | 2.5100 | 2.5500 | 2.5000 | 2.5400 | 2.5400 | 2,771,000 |
| 01 Apr 2024 | 2.5000 | 2.5200 | 2.4900 | 2.5100 | 2.5100 | 1,835,900 |
| 29 Mar 2024 | 2.4900 | 2.5100 | 2.4600 | 2.5000 | 2.5000 | 932,800 |
| 27 Mar 2024 | 2.5100 | 2.5100 | 2.4300 | 2.4600 | 2.4600 | 4,704,100 |
| 26 Mar 2024 | 2.5100 | 2.5100 | 2.4400 | 2.5000 | 2.5000 | 3,609,400 |
| 25 Mar 2024 | 2.5400 | 2.5400 | 2.4900 | 2.5000 | 2.5000 | 2,120,900 |
| 22 Mar 2024 | 2.5500 | 2.5500 | 2.5200 | 2.5300 | 2.5300 | 1,015,300 |
| 21 Mar 2024 | 2.5100 | 2.5500 | 2.5100 | 2.5500 | 2.5500 | 992,600 |
| 20 Mar 2024 | 2.5200 | 2.5300 | 2.5100 | 2.5100 | 2.5100 | 1,092,200 |
| 19 Mar 2024 | 2.5100 | 2.5300 | 2.5000 | 2.5300 | 2.5300 | 1,249,500 |
| 18 Mar 2024 | 2.5000 | 2.5200 | 2.4800 | 2.5000 | 2.5000 | 2,088,700 |
| 15 Mar 2024 | 2.4900 | 2.5300 | 2.4900 | 2.5000 | 2.5000 | 8,193,000 |
| 14 Mar 2024 | 2.5000 | 2.5300 | 2.4900 | 2.4900 | 2.4900 | 1,542,200 |
| 13 Mar 2024 | 2.5500 | 2.5500 | 2.4900 | 2.5000 | 2.5000 | 2,342,700 |
| 12 Mar 2024 | 2.5500 | 2.5600 | 2.5400 | 2.5500 | 2.5500 | 713,600 |
| 11 Mar 2024 | 2.5400 | 2.5700 | 2.5300 | 2.5500 | 2.5500 | 1,067,100 |
| 08 Mar 2024 | 2.5700 | 2.5700 | 2.5300 | 2.5400 | 2.5400 | 1,035,000 |
| 07 Mar 2024 | 2.5600 | 2.5700 | 2.5300 | 2.5700 | 2.5700 | 1,649,500 |
| 06 Mar 2024 | 2.6200 | 2.6200 | 2.5600 | 2.5600 | 2.5600 | 1,897,600 |
| 05 Mar 2024 | 2.6600 | 2.6700 | 2.6000 | 2.6300 | 2.6300 | 1,554,300 |
| 04 Mar 2024 | 2.5800 | 2.6700 | 2.5800 | 2.6700 | 2.6700 | 3,877,100 |
| 01 Mar 2024 | 2.5800 | 2.6100 | 2.5500 | 2.6000 | 2.6000 | 3,432,400 |
| 29 Feb 2024 | 2.5300 | 2.6000 | 2.5100 | 2.5800 | 2.5800 | 4,824,100 |
| 28 Feb 2024 | 2.6200 | 2.6200 | 2.5400 | 2.5500 | 2.5500 | 2,167,600 |
| 27 Feb 2024 | 2.6300 | 2.6400 | 2.6000 | 2.6100 | 2.6100 | 1,797,700 |
| 26 Feb 2024 | 2.6100 | 2.6400 | 2.6100 | 2.6300 | 2.6300 | 2,614,200 |
| 23 Feb 2024 | 2.6700 | 2.6700 | 2.6000 | 2.6100 | 2.6100 | 3,038,500 |
| 22 Feb 2024 | 2.6600 | 2.6800 | 2.6300 | 2.6500 | 2.6500 | 1,827,500 |
| 21 Feb 2024 | 2.6100 | 2.6900 | 2.5800 | 2.6500 | 2.6500 | 5,449,000 |
| 20 Feb 2024 | 2.6200 | 2.6300 | 2.5700 | 2.6100 | 2.6100 | 1,669,300 |
| 19 Feb 2024 | 2.5300 | 2.6300 | 2.5300 | 2.6100 | 2.6100 | 3,888,000 |
| 16 Feb 2024 | 2.5300 | 2.5400 | 2.5000 | 2.5300 | 2.5300 | 2,279,200 |
| 15 Feb 2024 | 2.5500 | 2.5600 | 2.5100 | 2.5300 | 2.5300 | 4,891,000 |
| 14 Feb 2024 | 2.5400 | 2.5600 | 2.5100 | 2.5300 | 2.5300 | 1,711,400 |
| 13 Feb 2024 | 2.5200 | 2.5500 | 2.5100 | 2.5400 | 2.5400 | 2,361,700 |
| 09 Feb 2024 | 2.5100 | 2.5400 | 2.5000 | 2.5100 | 2.5100 | 921,700 |
| 08 Feb 2024 | 2.5400 | 2.5800 | 2.5100 | 2.5100 | 2.5100 | 2,576,600 |
| 07 Feb 2024 | 2.4900 | 2.5400 | 2.4800 | 2.5400 | 2.5400 | 2,385,900 |
| 06 Feb 2024 | 2.5400 | 2.5700 | 2.4800 | 2.5000 | 2.5000 | 3,137,900 |
| 05 Feb 2024 | 2.5000 | 2.5300 | 2.4700 | 2.5200 | 2.5200 | 4,654,600 |
| 02 Feb 2024 | 2.6300 | 2.6400 | 2.4800 | 2.5000 | 2.5000 | 6,418,300 |
| 31 Jan 2024 | 2.6500 | 2.6900 | 2.6300 | 2.6300 | 2.6300 | 9,640,400 |
| 30 Jan 2024 | 2.5200 | 2.7000 | 2.5200 | 2.6200 | 2.6200 | 18,584,900 |
| 29 Jan 2024 | 2.4100 | 2.5700 | 2.4100 | 2.5000 | 2.5000 | 8,489,000 |
| 26 Jan 2024 | 2.3800 | 2.4200 | 2.3700 | 2.4100 | 2.4100 | 1,591,900 |
| 24 Jan 2024 | 2.3800 | 2.4000 | 2.3600 | 2.3800 | 2.3800 | 827,000 |
| 23 Jan 2024 | 2.4000 | 2.4100 | 2.3600 | 2.3800 | 2.3800 | 1,355,600 |
| 22 Jan 2024 | 2.3800 | 2.4200 | 2.3700 | 2.4000 | 2.4000 | 2,600,900 |
| 19 Jan 2024 | 2.3500 | 2.3900 | 2.3500 | 2.3800 | 2.3800 | 3,603,800 |
| 18 Jan 2024 | 2.4500 | 2.4600 | 2.3500 | 2.3900 | 2.3900 | 6,568,600 |
| 17 Jan 2024 | 2.3700 | 2.4600 | 2.3500 | 2.4500 | 2.4500 | 4,527,100 |
| 16 Jan 2024 | 2.3900 | 2.4000 | 2.3600 | 2.3800 | 2.3800 | 2,063,400 |
| 15 Jan 2024 | 2.3500 | 2.4200 | 2.3400 | 2.3900 | 2.3900 | 3,390,700 |
| 12 Jan 2024 | 2.3300 | 2.3500 | 2.3000 | 2.3300 | 2.3300 | 2,380,500 |
| 11 Jan 2024 | 2.3900 | 2.3900 | 2.3300 | 2.3400 | 2.3400 | 2,092,500 |
| 10 Jan 2024 | 2.3800 | 2.4100 | 2.3500 | 2.3900 | 2.3900 | 2,686,100 |
| 09 Jan 2024 | 2.4000 | 2.4500 | 2.3800 | 2.3900 | 2.3900 | 8,802,500 |
| 08 Jan 2024 | 2.1800 | 2.4300 | 2.1800 | 2.3800 | 2.3800 | 14,373,300 |
| 05 Jan 2024 | 2.1300 | 2.1800 | 2.1300 | 2.1800 | 2.1800 | 1,683,800 |
| 04 Jan 2024 | 2.1600 | 2.1800 | 2.1200 | 2.1400 | 2.1400 | 2,570,800 |
| 03 Jan 2024 | 2.0800 | 2.1600 | 2.0800 | 2.1600 | 2.1600 | 3,874,400 |
| 02 Jan 2024 | 2.0800 | 2.0900 | 2.0800 | 2.0800 | 2.0800 | 603,200 |
| 29 Dec 2023 | 2.0800 | 2.1000 | 2.0800 | 2.0800 | 2.0800 | 819,000 |
| 28 Dec 2023 | 2.0900 | 2.0900 | 2.0800 | 2.0800 | 2.0800 | 413,100 |
| 27 Dec 2023 | 2.0800 | 2.0900 | 2.0700 | 2.0800 | 2.0800 | 957,700 |
| 26 Dec 2023 | 2.0800 | 2.0900 | 2.0700 | 2.0800 | 2.0800 | 174,900 |
| 22 Dec 2023 | 2.0800 | 2.0800 | 2.0700 | 2.0800 | 2.0800 | 1,040,300 |
| 21 Dec 2023 | 2.0400 | 2.0800 | 2.0300 | 2.0800 | 2.0800 | 3,656,200 |
| 20 Dec 2023 | 2.0200 | 2.0500 | 2.0200 | 2.0400 | 2.0400 | 773,100 |
| 19 Dec 2023 | 2.0300 | 2.0400 | 2.0200 | 2.0200 | 2.0200 | 436,500 |
| 18 Dec 2023 | 2.0400 | 2.0500 | 2.0300 | 2.0300 | 2.0300 | 755,800 |
| 15 Dec 2023 | 2.0300 | 2.0500 | 2.0300 | 2.0400 | 2.0400 | 585,100 |
| 14 Dec 2023 | 2.0300 | 2.0400 | 2.0300 | 2.0300 | 2.0300 | 256,600 |
| 13 Dec 2023 | 2.0200 | 2.0400 | 2.0100 | 2.0400 | 2.0400 | 539,300 |
| 12 Dec 2023 | 2.0100 | 2.0300 | 2.0000 | 2.0200 | 2.0200 | 861,900 |
| 11 Dec 2023 | 2.0200 | 2.0300 | 2.0100 | 2.0100 | 2.0100 | 1,025,200 |
| 08 Dec 2023 | 2.0400 | 2.0400 | 2.0100 | 2.0200 | 2.0200 | 1,310,200 |
| 07 Dec 2023 | 2.0300 | 2.0400 | 2.0200 | 2.0300 | 2.0300 | 451,500 |
| 06 Dec 2023 | 2.0200 | 2.0500 | 2.0200 | 2.0300 | 2.0300 | 511,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.