/

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
(11/05/2026 to 22/05/2026)		 2.430 2.470 2.390 2.390 12,490,8002.390
Previous 2 weeks
(24/04/2026 to 08/05/2026)		 2.520 2.560 2.390 2.510 32,608,6002.510
Previous 4 weeks
(27/03/2026 to 23/04/2026)		 2.520 2.540 2.370 2.500 23,762,7002.500
Daily Historical Data
22/05/2026 2.400 2.400 2.390 2.390 405,3002.390
21/05/2026 2.400 2.410 2.390 2.400 864,2002.400
20/05/2026 2.410 2.410 2.400 2.400 885,3002.400
19/05/2026 2.410 2.420 2.400 2.400 1,838,7002.400
18/05/2026 2.450 2.450 2.410 2.410 1,561,2002.410
15/05/2026 2.450 2.450 2.420 2.450 1,027,3002.450
14/05/2026 2.450 2.460 2.440 2.450 481,1002.450
13/05/2026 2.450 2.450 2.430 2.450 1,064,6002.450
12/05/2026 2.460 2.470 2.440 2.450 2,032,3002.450
11/05/2026 2.430 2.470 2.400 2.450 2,330,8002.450
08/05/2026 2.540 2.550 2.490 2.510 4,623,8002.510
07/05/2026 2.530 2.560 2.520 2.540 4,377,6002.540
06/05/2026 2.510 2.540 2.500 2.520 1,060,7002.520
05/05/2026 2.520 2.520 2.500 2.510 1,263,3002.510
04/05/2026 2.520 2.530 2.510 2.520 1,000,0002.520
30/04/2026 2.520 2.530 2.490 2.520 1,202,0002.520
29/04/2026 2.510 2.520 2.490 2.510 1,224,0002.510
28/04/2026 2.490 2.530 2.490 2.510 1,356,7002.510
27/04/2026 2.520 2.540 2.480 2.480 1,801,9002.480
24/04/2026 2.520 2.540 2.500 2.510 2,207,8002.510
23/04/2026 2.450 2.510 2.450 2.500 2,157,3002.500
22/04/2026 2.450 2.460 2.430 2.430 1,111,7002.430
21/04/2026 2.420 2.470 2.420 2.450 1,291,4002.450
20/04/2026 2.410 2.430 2.400 2.420 2,409,7002.420
17/04/2026 2.400 2.420 2.390 2.410 481,0002.410
16/04/2026 2.410 2.430 2.390 2.400 1,587,3002.400
15/04/2026 2.420 2.420 2.390 2.400 756,8002.400
14/04/2026 2.410 2.420 2.400 2.410 524,6002.410
13/04/2026 2.430 2.430 2.390 2.400 498,0002.400
10/04/2026 2.430 2.440 2.410 2.430 838,5002.430
09/04/2026 2.450 2.460 2.420 2.420 264,4002.420
08/04/2026 2.400 2.450 2.400 2.440 610,3002.440
07/04/2026 2.400 2.430 2.370 2.370 884,3002.370
06/04/2026 2.460 2.460 2.390 2.400 1,801,5002.400
03/04/2026 2.470 2.470 2.430 2.450 637,5002.450
02/04/2026 2.510 2.520 2.450 2.460 1,367,8002.460
01/04/2026 2.490 2.510 2.480 2.500 2,944,1002.500
31/03/2026 2.480 2.500 2.470 2.470 598,1002.470
30/03/2026 2.510 2.510 2.470 2.480 1,855,6002.480
27/03/2026 2.520 2.540 2.510 2.530 1,142,8002.530
26/03/2026 2.540 2.550 2.520 2.520 894,8002.520
25/03/2026 2.540 2.570 2.530 2.540 1,148,7002.540
24/03/2026 2.610 2.610 2.520 2.530 2,420,2002.530
19/03/2026 2.590 2.640 2.580 2.620 990,6002.620
18/03/2026 2.610 2.660 2.590 2.610 2,293,9002.610
17/03/2026 2.560 2.660 2.560 2.610 1,960,0002.610
16/03/2026 2.590 2.590 2.550 2.560 547,3002.560
13/03/2026 2.590 2.610 2.580 2.590 912,9002.590
12/03/2026 2.580 2.600 2.580 2.590 606,3002.590
11/03/2026 2.590 2.620 2.580 2.590 2,341,8002.590
10/03/2026 2.560 2.610 2.560 2.590 1,928,6002.590
09/03/2026 2.580 2.580 2.510 2.560 4,835,3002.560
06/03/2026 2.600 2.600 2.570 2.590 1,560,9002.590
05/03/2026 2.590 2.620 2.580 2.600 749,1002.600
04/03/2026 2.620 2.630 2.580 2.590 2,776,3002.590
03/03/2026 2.610 2.670 2.610 2.630 3,420,7002.630
02/03/2026 2.610 2.640 2.580 2.610 3,124,6002.610
27/02/2026 2.680 2.700 2.640 2.670 2,112,2002.670
26/02/2026 2.720 2.720 2.650 2.660 1,734,8002.660
25/02/2026 2.700 2.710 2.680 2.710 579,8002.710

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
Sustainability
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.
Generali Life Insurance Malaysia Berhad / Generali Insurance Malaysia Berhad
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 2026 Affin Bank Berhad 197501003274 (25046-T).