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 (03/11/2025 to 14/11/2025)	2.300	2.350	2.280	2.300	12,470,700	2.300
Previous 2 weeks (17/10/2025 to 31/10/2025)	2.360	2.370	2.280	2.290	21,693,100	2.290
Previous 4 weeks (19/09/2025 to 16/10/2025)	2.340	2.410	2.320	2.360	20,669,500	2.360
Daily Historical Data
14/11/2025	2.320	2.320	2.290	2.300	786,000	2.300
13/11/2025	2.320	2.330	2.310	2.320	366,100	2.320
12/11/2025	2.310	2.320	2.310	2.320	308,500	2.320
11/11/2025	2.310	2.320	2.310	2.320	706,900	2.320
10/11/2025	2.320	2.340	2.310	2.310	464,100	2.310
07/11/2025	2.340	2.340	2.300	2.310	775,900	2.310
06/11/2025	2.300	2.350	2.300	2.340	734,800	2.340
05/11/2025	2.300	2.320	2.290	2.300	3,265,600	2.300
04/11/2025	2.300	2.310	2.280	2.300	1,244,800	2.300
03/11/2025	2.300	2.310	2.280	2.290	3,818,000	2.290
31/10/2025	2.300	2.310	2.280	2.290	1,066,100	2.290
30/10/2025	2.300	2.320	2.290	2.300	1,580,700	2.300
29/10/2025	2.330	2.330	2.300	2.300	1,566,400	2.300
28/10/2025	2.350	2.350	2.320	2.330	1,000,700	2.330
27/10/2025	2.360	2.370	2.340	2.350	900,600	2.350
24/10/2025	2.360	2.370	2.350	2.360	314,000	2.360
23/10/2025	2.350	2.360	2.340	2.360	681,900	2.360
22/10/2025	2.350	2.370	2.350	2.360	690,300	2.360
21/10/2025	2.360	2.360	2.340	2.350	671,200	2.350
17/10/2025	2.360	2.370	2.330	2.330	750,500	2.330
16/10/2025	2.330	2.370	2.330	2.360	785,400	2.360
15/10/2025	2.340	2.350	2.330	2.330	1,480,000	2.330
14/10/2025	2.330	2.350	2.320	2.340	633,100	2.340
13/10/2025	2.360	2.360	2.320	2.320	2,065,800	2.320
10/10/2025	2.380	2.390	2.370	2.380	431,300	2.380
09/10/2025	2.370	2.390	2.360	2.370	754,600	2.370
08/10/2025	2.360	2.370	2.350	2.370	405,700	2.370
07/10/2025	2.370	2.370	2.340	2.360	973,000	2.360
06/10/2025	2.410	2.410	2.360	2.370	1,235,700	2.370
03/10/2025	2.390	2.410	2.380	2.410	1,170,700	2.410
02/10/2025	2.350	2.400	2.350	2.390	2,675,000	2.390
01/10/2025	2.330	2.360	2.330	2.340	530,300	2.340
30/09/2025	2.360	2.370	2.320	2.330	1,228,000	2.330
29/09/2025	2.370	2.370	2.350	2.360	710,200	2.360
26/09/2025	2.370	2.370	2.340	2.370	582,700	2.370
25/09/2025	2.360	2.370	2.340	2.370	1,145,300	2.370
24/09/2025	2.350	2.370	2.330	2.370	891,000	2.370
23/09/2025	2.330	2.350	2.330	2.350	761,700	2.350
22/09/2025	2.360	2.360	2.330	2.330	765,400	2.330
19/09/2025	2.340	2.380	2.340	2.360	1,444,600	2.360
18/09/2025	2.330	2.350	2.320	2.330	502,100	2.330
17/09/2025	2.320	2.350	2.300	2.320	1,298,200	2.320
12/09/2025	2.300	2.310	2.280	2.310	1,170,500	2.310
11/09/2025	2.260	2.300	2.250	2.300	1,572,400	2.300
10/09/2025	2.260	2.280	2.260	2.260	420,400	2.260
09/09/2025	2.280	2.280	2.250	2.260	990,900	2.260
08/09/2025	2.270	2.300	2.270	2.280	608,400	2.280
04/09/2025	2.240	2.280	2.230	2.270	1,257,700	2.270
03/09/2025	2.230	2.250	2.220	2.240	5,938,700	2.240
02/09/2025	2.240	2.250	2.210	2.230	2,159,000	2.230
29/08/2025	2.250	2.260	2.230	2.240	2,835,600	2.240
28/08/2025	2.240	2.270	2.230	2.240	2,892,300	2.240
27/08/2025	2.240	2.250	2.220	2.230	2,646,100	2.230
26/08/2025	2.250	2.250	2.220	2.220	5,413,200	2.220
25/08/2025	2.300	2.310	2.240	2.250	9,913,100	2.250
22/08/2025	2.340	2.350	2.290	2.300	7,547,800	2.300
21/08/2025	2.360	2.360	2.320	2.330	4,164,900	2.330
20/08/2025	2.350	2.370	2.320	2.350	1,915,900	2.350
19/08/2025	2.350	2.370	2.340	2.350	2,351,200	2.350
18/08/2025	2.400	2.410	2.340	2.350	5,780,600	2.350

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