AFFIN Group

Investor Relations

The Affin Bank Group is a financial services conglomerate. The Group's activities focus on commercial, Islamic and investment banking services, money broking and underwriting of life and general insurance business.

HOME

FINANCIAL INFORMATION

STOCK INFORMATION

NEWSROOM

CORPORATE GOVERNANCE

INFORMATION REQUEST

Share Facebook Twitter LinkedIn WhatsApp

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (06/05/2024 to 17/05/2024)	2.520	2.550	2.480	2.520	11,390,900	2.520
Previous 2 weeks (19/04/2024 to 03/05/2024)	2.460	2.560	2.410	2.520	25,619,500	2.520
Previous 4 weeks (19/03/2024 to 18/04/2024)	2.510	2.580	2.430	2.470	43,475,000	2.470
Daily Historical Data
17/05/2024	2.520	2.520	2.490	2.520	881,200	2.520
16/05/2024	2.480	2.510	2.480	2.510	851,800	2.510
15/05/2024	2.500	2.510	2.480	2.480	1,214,700	2.480
14/05/2024	2.490	2.510	2.480	2.490	683,900	2.490
13/05/2024	2.500	2.510	2.490	2.490	1,182,300	2.490
10/05/2024	2.500	2.520	2.480	2.500	1,653,100	2.500
09/05/2024	2.530	2.550	2.520	2.550	1,714,200	2.550
08/05/2024	2.540	2.540	2.520	2.530	722,400	2.530
07/05/2024	2.540	2.540	2.510	2.540	1,334,900	2.540
06/05/2024	2.520	2.540	2.500	2.530	1,152,400	2.530
03/05/2024	2.530	2.550	2.500	2.520	1,630,300	2.520
02/05/2024	2.550	2.560	2.520	2.520	1,332,600	2.520
30/04/2024	2.530	2.550	2.520	2.550	1,054,500	2.550
29/04/2024	2.520	2.540	2.510	2.540	1,381,000	2.540
26/04/2024	2.510	2.520	2.490	2.520	1,006,000	2.520
25/04/2024	2.500	2.510	2.480	2.510	1,086,900	2.510
24/04/2024	2.490	2.510	2.470	2.510	820,300	2.510
23/04/2024	2.500	2.500	2.460	2.500	1,199,400	2.500
22/04/2024	2.440	2.530	2.440	2.500	2,593,600	2.500
19/04/2024	2.460	2.460	2.410	2.430	2,124,000	2.430
18/04/2024	2.460	2.480	2.450	2.470	940,200	2.470
17/04/2024	2.460	2.480	2.450	2.460	1,552,900	2.460
16/04/2024	2.510	2.510	2.450	2.460	3,988,800	2.460
15/04/2024	2.540	2.540	2.510	2.520	1,172,900	2.520
12/04/2024	2.520	2.580	2.520	2.540	5,989,400	2.540
09/04/2024	2.530	2.540	2.510	2.520	785,300	2.520
08/04/2024	2.480	2.550	2.480	2.530	1,738,100	2.530
05/04/2024	2.490	2.520	2.460	2.480	2,219,300	2.480
04/04/2024	2.480	2.500	2.470	2.490	1,272,100	2.490
03/04/2024	2.540	2.540	2.480	2.480	2,989,700	2.480
02/04/2024	2.510	2.550	2.500	2.540	2,771,000	2.540
01/04/2024	2.500	2.520	2.490	2.510	1,835,900	2.510
29/03/2024	2.490	2.510	2.460	2.500	1,435,400	2.500
27/03/2024	2.510	2.510	2.430	2.460	4,704,100	2.460
26/03/2024	2.510	2.510	2.440	2.500	3,609,400	2.500
25/03/2024	2.540	2.540	2.490	2.500	2,120,900	2.500
22/03/2024	2.550	2.550	2.520	2.530	1,015,300	2.530
21/03/2024	2.510	2.550	2.510	2.550	992,600	2.550
20/03/2024	2.520	2.530	2.510	2.510	1,092,200	2.510
19/03/2024	2.510	2.530	2.500	2.530	1,249,500	2.530
18/03/2024	2.500	2.520	2.480	2.500	2,088,700	2.500
15/03/2024	2.490	2.530	2.490	2.500	8,193,000	2.500
14/03/2024	2.500	2.530	2.490	2.490	1,542,200	2.490
13/03/2024	2.550	2.550	2.490	2.500	2,342,700	2.500
12/03/2024	2.550	2.560	2.540	2.550	713,600	2.550
11/03/2024	2.540	2.570	2.530	2.550	1,067,100	2.550
08/03/2024	2.570	2.570	2.530	2.540	1,035,000	2.540
07/03/2024	2.560	2.570	2.530	2.570	1,649,500	2.570
06/03/2024	2.620	2.620	2.560	2.560	1,897,600	2.560
05/03/2024	2.660	2.670	2.600	2.630	1,554,300	2.630
04/03/2024	2.580	2.670	2.580	2.670	3,877,100	2.670
01/03/2024	2.580	2.610	2.550	2.600	3,432,400	2.600
29/02/2024	2.530	2.600	2.510	2.580	4,824,100	2.580
28/02/2024	2.620	2.620	2.540	2.550	2,167,600	2.550
27/02/2024	2.630	2.640	2.600	2.610	1,797,700	2.610
26/02/2024	2.610	2.640	2.610	2.630	2,614,200	2.630
23/02/2024	2.670	2.670	2.600	2.610	3,038,500	2.610
22/02/2024	2.660	2.680	2.630	2.650	1,827,500	2.650
21/02/2024	2.610	2.690	2.580	2.650	5,449,000	2.650
20/02/2024	2.620	2.630	2.570	2.610	1,669,300	2.610

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

Special Dividend
Dividend-In-Specie
Capital Reduction and Cash Distribution
Bonus Issue
Rights Issue / Preferential Offer / Open Offer
Share Split / Share Consolidation

Investor Relations

Newsroom

Group Companies

Internet Banking

Affin Group

Investor Relations

Newsroom

Group Companies

Internet Banking

Always about You