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 (07/02/2025 to 21/02/2025)	2.840	2.860	2.690	2.760	12,196,700	2.760
Previous 2 weeks (22/01/2025 to 06/02/2025)	2.870	2.880	2.690	2.850	15,927,700	2.850
Previous 4 weeks (23/12/2024 to 21/01/2025)	2.840	2.980	2.800	2.870	11,573,200	2.870
Daily Historical Data
21/02/2025	2.750	2.760	2.740	2.760	415,900	2.760
20/02/2025	2.760	2.770	2.740	2.740	687,500	2.740
19/02/2025	2.800	2.800	2.750	2.760	622,600	2.760
18/02/2025	2.760	2.800	2.750	2.790	867,200	2.790
17/02/2025	2.770	2.780	2.750	2.760	574,300	2.760
14/02/2025	2.740	2.780	2.740	2.760	1,089,900	2.760
13/02/2025	2.800	2.800	2.720	2.740	1,910,400	2.740
12/02/2025	2.830	2.850	2.690	2.790	5,089,100	2.790
10/02/2025	2.840	2.860	2.830	2.830	255,000	2.830
07/02/2025	2.840	2.850	2.830	2.840	684,800	2.840
06/02/2025	2.850	2.850	2.830	2.850	200,900	2.850
05/02/2025	2.830	2.860	2.820	2.850	1,047,100	2.850
04/02/2025	2.820	2.840	2.810	2.830	450,000	2.830
03/02/2025	2.810	2.850	2.810	2.820	311,200	2.820
31/01/2025	2.810	2.870	2.800	2.810	296,000	2.810
28/01/2025	2.840	2.840	2.810	2.810	225,100	2.810
27/01/2025	2.860	2.860	2.820	2.840	295,300	2.840
24/01/2025	2.860	2.860	2.820	2.860	244,800	2.860
23/01/2025	2.860	2.860	2.830	2.850	377,200	2.850
22/01/2025	2.870	2.880	2.840	2.860	283,400	2.860
21/01/2025	2.860	2.880	2.850	2.870	233,500	2.870
20/01/2025	2.830	2.870	2.830	2.860	321,800	2.860
17/01/2025	2.820	2.830	2.800	2.830	821,600	2.830
16/01/2025	2.830	2.840	2.810	2.820	457,300	2.820
15/01/2025	2.870	2.870	2.810	2.830	874,000	2.830
14/01/2025	2.880	2.890	2.860	2.860	511,600	2.860
13/01/2025	2.880	2.910	2.850	2.870	486,100	2.870
10/01/2025	2.880	2.900	2.880	2.900	448,400	2.900
09/01/2025	2.900	2.910	2.860	2.870	622,600	2.870
08/01/2025	2.950	2.950	2.890	2.900	614,200	2.900
07/01/2025	2.970	2.970	2.940	2.960	503,300	2.960
06/01/2025	2.930	2.980	2.930	2.970	1,109,700	2.970
03/01/2025	2.920	2.940	2.910	2.930	532,400	2.930
02/01/2025	2.910	2.920	2.890	2.920	625,700	2.920
31/12/2024	2.890	2.920	2.880	2.910	1,193,100	2.910
30/12/2024	2.880	2.900	2.880	2.890	311,400	2.890
27/12/2024	2.860	2.890	2.860	2.880	506,100	2.880
26/12/2024	2.860	2.870	2.850	2.860	631,400	2.860
24/12/2024	2.860	2.870	2.840	2.860	497,200	2.860
23/12/2024	2.840	2.870	2.840	2.860	271,800	2.860
20/12/2024	2.840	2.870	2.840	2.840	509,500	2.840
19/12/2024	2.860	2.860	2.840	2.840	763,900	2.840
18/12/2024	2.850	2.890	2.850	2.870	327,500	2.870
17/12/2024	2.890	2.890	2.850	2.850	829,700	2.850
16/12/2024	2.910	2.920	2.870	2.870	693,400	2.870
13/12/2024	2.900	2.910	2.900	2.910	302,300	2.910
12/12/2024	2.920	2.930	2.900	2.910	487,800	2.910
11/12/2024	2.920	2.930	2.920	2.920	366,900	2.920
10/12/2024	2.910	2.920	2.900	2.920	1,329,300	2.920
09/12/2024	2.920	2.930	2.900	2.910	720,400	2.910
06/12/2024	2.930	2.940	2.910	2.920	2,071,800	2.920
05/12/2024	2.920	2.940	2.910	2.930	1,466,100	2.930
04/12/2024	2.930	2.950	2.910	2.920	2,270,000	2.920
03/12/2024	2.920	2.940	2.910	2.920	673,300	2.920
02/12/2024	2.910	2.940	2.900	2.930	465,200	2.930
29/11/2024	2.920	2.950	2.900	2.910	939,500	2.910
28/11/2024	2.890	2.930	2.880	2.910	508,500	2.910
27/11/2024	2.890	2.900	2.880	2.890	810,900	2.890
26/11/2024	2.950	2.950	2.880	2.890	1,915,200	2.890
25/11/2024	2.900	2.970	2.890	2.960	3,350,500	2.960

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