/

Investor Relations


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.

affin-group-tab-icon
HOME
affin-group-tab-icon
FINANCIAL INFORMATION
affin-group-tab-icon
STOCK INFORMATION
affin-group-tab-icon
NEWSROOM
affin-group-tab-icon
CORPORATE GOVERNANCE
affin-group-tab-icon
INFORMATION REQUEST
Share Facebook Twitter LinkedIn WhatsApp
Stock Fundamentals
Interactive Charts
Historical Price
Investment Calculator
Analysts Coverage
Credit Ratings
Dividend

Starting Date

End Date

Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(01/07/2024 to 15/07/2024)		 2.490 2.930 2.480 2.930 65,214,9002.930
Previous 2 weeks
(14/06/2024 to 28/06/2024)		 2.470 2.930 2.440 2.490 77,693,8002.490
Previous 4 weeks
(15/05/2024 to 13/06/2024)		 2.500 2.570 2.380 2.470 27,660,3002.470
Daily Historical Data
15/07/2024 2.900 2.930 2.900 2.930 7,332,1002.930
12/07/2024 2.890 2.900 2.870 2.890 7,618,8002.890
11/07/2024 2.810 2.900 2.770 2.890 8,377,3002.890
10/07/2024 2.800 2.870 2.780 2.800 8,519,4002.800
09/07/2024 2.610 2.800 2.610 2.800 19,443,3002.800
05/07/2024 2.490 2.600 2.490 2.600 9,528,9002.600
04/07/2024 2.490 2.500 2.480 2.480 840,7002.480
03/07/2024 2.490 2.500 2.480 2.480 1,191,5002.480
02/07/2024 2.490 2.500 2.480 2.490 1,209,5002.490
01/07/2024 2.490 2.500 2.480 2.490 1,153,4002.490
28/06/2024 2.480 2.490 2.460 2.490 1,367,0002.490
27/06/2024 2.460 2.500 2.450 2.480 611,9002.480
26/06/2024 2.470 2.470 2.450 2.460 308,5002.460
25/06/2024 2.490 2.490 2.460 2.480 616,4002.480
24/06/2024 2.480 2.490 2.470 2.490 1,053,0002.490
21/06/2024 2.490 2.500 2.450 2.500 1,743,4002.500
20/06/2024 2.480 2.490 2.460 2.490 1,008,0002.490
19/06/2024 2.480 2.500 2.450 2.480 1,883,9002.480
18/06/2024 2.480 2.480 2.440 2.480 2,456,7002.480
14/06/2024 2.470 2.480 2.440 2.480 1,430,1002.480
13/06/2024 2.430 2.470 2.420 2.470 838,5002.470
12/06/2024 2.440 2.440 2.420 2.420 458,5002.420
11/06/2024 2.450 2.450 2.420 2.430 539,5002.430
10/06/2024 2.430 2.470 2.410 2.450 917,4002.450
07/06/2024 2.420 2.440 2.410 2.420 911,5002.420
06/06/2024 2.420 2.440 2.410 2.420 736,8002.420
05/06/2024 2.440 2.440 2.410 2.410 419,3002.410
04/06/2024 2.500 2.500 2.400 2.440 2,096,4002.440
31/05/2024 2.430 2.520 2.380 2.520 2,912,6002.520
30/05/2024 2.400 2.440 2.380 2.420 1,102,9002.420
29/05/2024 2.450 2.450 2.390 2.390 2,532,3002.390
28/05/2024 2.470 2.470 2.440 2.450 1,066,3002.450
27/05/2024 2.480 2.490 2.460 2.460 1,475,1002.460
24/05/2024 2.510 2.510 2.480 2.480 1,938,3002.480
23/05/2024 2.530 2.530 2.510 2.520 2,577,4002.520
21/05/2024 2.550 2.570 2.520 2.530 1,658,4002.530
20/05/2024 2.520 2.550 2.510 2.550 2,531,4002.550
17/05/2024 2.520 2.520 2.490 2.520 881,2002.520
16/05/2024 2.480 2.510 2.480 2.510 851,8002.510
15/05/2024 2.500 2.510 2.480 2.480 1,214,7002.480
14/05/2024 2.490 2.510 2.480 2.490 683,9002.490
13/05/2024 2.500 2.510 2.490 2.490 1,182,3002.490
10/05/2024 2.500 2.520 2.480 2.500 1,653,1002.500
09/05/2024 2.530 2.550 2.520 2.550 1,714,2002.550
08/05/2024 2.540 2.540 2.520 2.530 722,4002.530
07/05/2024 2.540 2.540 2.510 2.540 1,334,9002.540
06/05/2024 2.520 2.540 2.500 2.530 1,152,4002.530
03/05/2024 2.530 2.550 2.500 2.520 1,630,3002.520
02/05/2024 2.550 2.560 2.520 2.520 1,332,6002.520
30/04/2024 2.530 2.550 2.520 2.550 1,054,5002.550
29/04/2024 2.520 2.540 2.510 2.540 1,381,0002.540
26/04/2024 2.510 2.520 2.490 2.520 1,006,0002.520
25/04/2024 2.500 2.510 2.480 2.510 1,086,9002.510
24/04/2024 2.490 2.510 2.470 2.510 820,3002.510
23/04/2024 2.500 2.500 2.460 2.500 1,199,4002.500
22/04/2024 2.440 2.530 2.440 2.500 2,593,6002.500
19/04/2024 2.460 2.460 2.410 2.430 2,124,0002.430
18/04/2024 2.460 2.480 2.450 2.470 940,2002.470
17/04/2024 2.460 2.480 2.450 2.460 1,552,9002.460
16/04/2024 2.510 2.510 2.450 2.460 3,988,8002.460

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
Affin Group
Our Story
Awards
CSR
Group Structure
Investor Relations
Financial Information
Stock Information
Corporate Governance
Information Request
Group Of Companies
Affin Bank Berhad
Affin Islamic Bank Berhad
Affin Hwang Investment Bank Berhad
Affin Moneybrokers Sdn. Bhd.
Internet Banking
Personal Banking
Business Banking
Newsroom
Customer Care
Annual Reports |Customer Service Client Charter |Treat Customers Fairly Charter |Privacy Notice |Policy Disclaimer |Whistleblowing Policy |Anti-Bribery & Corruption |Board Charter |PIDM's DIS Brochure |List of Insured Deposit |

Copyright 2020 Affin Bank Berhad 197501003274 (25046-T).