×
Always about You
Can't find what you are looking for? Enter the keywords and let us search for you.
What others are also searching:
Annual Report
Quarterly Results
AGM
×
Can't find what you are looking for? Enter the keywords and let us search for you.
What others are also searching:
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.
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (08/11/2024 to 21/11/2024) |
2.960 | 2.990 | 2.830 | 2.850 | 10,433,800 | 2.850 |
| Previous 2 weeks (24/10/2024 to 07/11/2024) |
3.020 | 3.020 | 2.830 | 2.960 | 27,457,500 | 2.960 |
| Previous 4 weeks (26/09/2024 to 23/10/2024) |
3.050 | 3.110 | 2.780 | 3.020 | 55,587,400 | 3.020 |
| Daily Historical Data | ||||||
| 21/11/2024 | 2.860 | 2.880 | 2.840 | 2.850 | 635,600 | 2.850 |
| 20/11/2024 | 2.850 | 2.870 | 2.840 | 2.860 | 547,200 | 2.860 |
| 19/11/2024 | 2.860 | 2.860 | 2.840 | 2.860 | 677,700 | 2.860 |
| 18/11/2024 | 2.880 | 2.890 | 2.830 | 2.860 | 2,987,600 | 2.860 |
| 15/11/2024 | 2.900 | 2.920 | 2.860 | 2.880 | 1,475,800 | 2.880 |
| 14/11/2024 | 2.930 | 2.950 | 2.890 | 2.900 | 1,283,000 | 2.900 |
| 13/11/2024 | 2.960 | 2.980 | 2.920 | 2.930 | 1,295,100 | 2.930 |
| 12/11/2024 | 2.980 | 2.990 | 2.960 | 2.960 | 604,900 | 2.960 |
| 11/11/2024 | 2.970 | 2.980 | 2.960 | 2.980 | 665,800 | 2.980 |
| 08/11/2024 | 2.960 | 2.970 | 2.950 | 2.960 | 261,100 | 2.960 |
| 07/11/2024 | 2.980 | 2.990 | 2.950 | 2.960 | 519,900 | 2.960 |
| 06/11/2024 | 2.980 | 2.990 | 2.960 | 2.980 | 382,800 | 2.980 |
| 05/11/2024 | 2.990 | 2.990 | 2.940 | 2.960 | 881,000 | 2.960 |
| 04/11/2024 | 2.970 | 3.000 | 2.970 | 2.990 | 3,466,400 | 2.990 |
| 01/11/2024 | 3.010 | 3.010 | 2.970 | 2.970 | 903,500 | 2.970 |
| 30/10/2024 | 3.010 | 3.010 | 2.970 | 3.010 | 1,062,100 | 3.010 |
| 29/10/2024 | 2.990 | 3.000 | 2.980 | 3.000 | 2,681,500 | 3.000 |
| 28/10/2024 | 2.990 | 3.000 | 2.970 | 2.990 | 2,466,600 | 2.990 |
| 25/10/2024 | 3.020 | 3.020 | 2.970 | 2.990 | 2,762,800 | 2.990 |
| 24/10/2024 | 3.020 | 3.020 | 2.990 | 3.020 | 1,897,100 | 3.020 |
| 23/10/2024 | 3.020 | 3.030 | 2.990 | 3.020 | 2,555,900 | 3.020 |
| 22/10/2024 | 2.980 | 3.030 | 2.960 | 3.020 | 1,427,300 | 3.020 |
| 21/10/2024 | 3.000 | 3.010 | 2.970 | 2.980 | 759,500 | 2.980 |
| 18/10/2024 | 3.000 | 3.010 | 2.980 | 3.000 | 601,400 | 3.000 |
| 17/10/2024 | 3.010 | 3.020 | 2.980 | 2.980 | 1,416,000 | 2.980 |
| 16/10/2024 | 2.940 | 3.010 | 2.920 | 3.010 | 2,200,900 | 3.010 |
| 15/10/2024 | 2.910 | 2.960 | 2.900 | 2.950 | 2,219,800 | 2.950 |
| 14/10/2024 | 2.880 | 2.910 | 2.870 | 2.910 | 2,766,400 | 2.910 |
| 11/10/2024 | 2.870 | 2.880 | 2.850 | 2.870 | 2,220,100 | 2.870 |
| 10/10/2024 | 2.870 | 2.880 | 2.840 | 2.870 | 1,417,700 | 2.870 |
| 09/10/2024 | 2.880 | 2.880 | 2.870 | 2.870 | 1,139,000 | 2.870 |
| 08/10/2024 | 2.850 | 2.880 | 2.840 | 2.880 | 751,400 | 2.880 |
| 07/10/2024 | 2.840 | 2.880 | 2.840 | 2.840 | 888,500 | 2.840 |
| 04/10/2024 | 2.840 | 2.860 | 2.840 | 2.840 | 698,200 | 2.840 |
| 03/10/2024 | 2.840 | 2.870 | 2.820 | 2.840 | 1,648,100 | 2.840 |
| 02/10/2024 | 2.870 | 2.880 | 2.820 | 2.840 | 2,134,000 | 2.840 |
| 01/10/2024 | 2.790 | 2.880 | 2.790 | 2.880 | 6,433,600 | 2.880 |
| 30/09/2024 | 2.960 | 2.990 | 2.780 | 2.780 | 16,326,600 | 2.780 |
| 27/09/2024 | 3.090 | 3.100 | 2.940 | 2.950 | 5,082,100 | 2.950 |
| 26/09/2024 | 3.050 | 3.110 | 3.040 | 3.090 | 2,900,900 | 3.090 |
| 25/09/2024 | 3.120 | 3.140 | 3.040 | 3.050 | 3,936,100 | 3.050 |
| 24/09/2024 | 3.020 | 3.100 | 3.020 | 3.100 | 6,636,800 | 3.100 |
| 23/09/2024 | 3.060 | 3.110 | 2.940 | 3.000 | 8,308,100 | 3.000 |
| 20/09/2024 | 2.910 | 2.920 | 2.870 | 2.870 | 2,271,800 | 2.870 |
| 19/09/2024 | 2.890 | 2.920 | 2.860 | 2.900 | 2,989,200 | 2.900 |
| 18/09/2024 | 2.910 | 2.910 | 2.860 | 2.880 | 1,404,000 | 2.880 |
| 17/09/2024 | 2.900 | 2.920 | 2.890 | 2.900 | 938,300 | 2.900 |
| 13/09/2024 | 2.890 | 2.940 | 2.890 | 2.920 | 907,700 | 2.920 |
| 12/09/2024 | 2.890 | 2.920 | 2.870 | 2.890 | 1,972,500 | 2.890 |
| 11/09/2024 | 2.930 | 2.950 | 2.870 | 2.870 | 2,096,000 | 2.870 |
| 10/09/2024 | 2.920 | 2.980 | 2.910 | 2.920 | 2,320,400 | 2.920 |
| 09/09/2024 | 2.950 | 2.970 | 2.900 | 2.920 | 4,094,900 | 2.920 |
| 06/09/2024 | 3.040 | 3.080 | 2.960 | 2.970 | 5,332,800 | 2.970 |
| 05/09/2024 | 3.140 | 3.160 | 3.030 | 3.040 | 4,415,700 | 3.040 |
| 04/09/2024 | 3.180 | 3.200 | 3.130 | 3.130 | 3,027,200 | 3.130 |
| 03/09/2024 | 3.260 | 3.260 | 3.160 | 3.220 | 2,647,700 | 3.220 |
| 02/09/2024 | 3.260 | 3.280 | 3.210 | 3.260 | 2,194,500 | 3.260 |
| 30/08/2024 | 3.190 | 3.280 | 3.130 | 3.280 | 6,116,200 | 3.280 |
| 29/08/2024 | 3.190 | 3.200 | 3.130 | 3.190 | 4,055,600 | 3.190 |
| 28/08/2024 | 3.160 | 3.250 | 3.140 | 3.190 | 5,484,600 | 3.190 |
Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include
Copyright 2024 Affin Bank Berhad 197501003274 (25046-T).
