Alliance Bank Malaysia Berhad (KLSE:ABMB)
Malaysia
· Delayed Price · Currency is MYR 4.770
-0.020 (-0.42%)
At close: Dec 5, 2025
KLSE:ABMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.79 | 4.83 | 4.70 | 4.77 | 4.77 | -0.42% | 6,041,200 |
| Dec 4, 2025 | 4.78 | 4.84 | 4.74 | 4.79 | 4.79 | 0.42% | 5,747,300 |
| Dec 3, 2025 | 4.74 | 4.86 | 4.73 | 4.77 | 4.77 | 0.63% | 5,064,400 |
| Dec 2, 2025 | 4.76 | 4.80 | 4.72 | 4.74 | 4.74 | - | 5,259,600 |
| Dec 1, 2025 | 4.64 | 4.77 | 4.62 | 4.74 | 4.74 | 2.82% | 4,877,800 |
| Nov 28, 2025 | 4.66 | 4.68 | 4.61 | 4.61 | 4.61 | -1.07% | 1,360,700 |
| Nov 27, 2025 | 4.70 | 4.70 | 4.64 | 4.66 | 4.66 | -1.06% | 1,553,200 |
| Nov 26, 2025 | 4.70 | 4.76 | 4.66 | 4.71 | 4.71 | 1.73% | 4,718,000 |
| Nov 25, 2025 | 4.54 | 4.70 | 4.49 | 4.63 | 4.63 | 1.98% | 2,137,600 |
| Nov 24, 2025 | 4.43 | 4.54 | 4.43 | 4.54 | 4.54 | 2.48% | 1,605,700 |
| Nov 21, 2025 | 4.46 | 4.46 | 4.42 | 4.43 | 4.43 | -1.12% | 485,600 |
| Nov 20, 2025 | 4.45 | 4.49 | 4.45 | 4.48 | 4.48 | 0.67% | 427,600 |
| Nov 19, 2025 | 4.47 | 4.47 | 4.45 | 4.45 | 4.45 | -0.45% | 473,000 |
| Nov 18, 2025 | 4.50 | 4.50 | 4.47 | 4.47 | 4.47 | -0.67% | 562,300 |
| Nov 17, 2025 | 4.43 | 4.54 | 4.43 | 4.50 | 4.50 | 2.04% | 1,084,300 |
| Nov 14, 2025 | 4.42 | 4.45 | 4.40 | 4.41 | 4.41 | -0.23% | 348,400 |
| Nov 13, 2025 | 4.46 | 4.46 | 4.42 | 4.42 | 4.42 | -0.23% | 435,400 |
| Nov 12, 2025 | 4.44 | 4.44 | 4.41 | 4.43 | 4.43 | -0.23% | 736,000 |
| Nov 11, 2025 | 4.44 | 4.47 | 4.43 | 4.44 | 4.44 | - | 505,700 |
| Nov 10, 2025 | 4.48 | 4.48 | 4.43 | 4.44 | 4.44 | -0.89% | 505,600 |
| Nov 7, 2025 | 4.46 | 4.48 | 4.44 | 4.48 | 4.48 | 0.22% | 370,200 |
| Nov 6, 2025 | 4.52 | 4.52 | 4.45 | 4.47 | 4.47 | -0.67% | 727,900 |
| Nov 5, 2025 | 4.52 | 4.52 | 4.43 | 4.50 | 4.50 | -0.66% | 569,900 |
| Nov 4, 2025 | 4.44 | 4.53 | 4.44 | 4.53 | 4.53 | 1.80% | 1,093,000 |
| Nov 3, 2025 | 4.41 | 4.45 | 4.39 | 4.45 | 4.45 | 1.14% | 846,400 |
| Oct 31, 2025 | 4.42 | 4.43 | 4.40 | 4.40 | 4.40 | -0.90% | 1,678,500 |
| Oct 30, 2025 | 4.42 | 4.44 | 4.40 | 4.44 | 4.44 | 0.45% | 142,300 |
| Oct 29, 2025 | 4.40 | 4.43 | 4.39 | 4.42 | 4.42 | 0.45% | 860,300 |
| Oct 28, 2025 | 4.46 | 4.47 | 4.37 | 4.40 | 4.40 | -1.12% | 1,262,900 |
| Oct 27, 2025 | 4.45 | 4.47 | 4.43 | 4.45 | 4.45 | 0.45% | 620,800 |
| Oct 24, 2025 | 4.44 | 4.47 | 4.41 | 4.43 | 4.43 | -0.23% | 431,600 |
| Oct 23, 2025 | 4.41 | 4.44 | 4.39 | 4.44 | 4.44 | 0.68% | 935,500 |
| Oct 22, 2025 | 4.44 | 4.45 | 4.41 | 4.41 | 4.41 | -0.45% | 209,900 |
| Oct 21, 2025 | 4.45 | 4.48 | 4.42 | 4.43 | 4.43 | -1.12% | 402,800 |
| Oct 17, 2025 | 4.48 | 4.50 | 4.45 | 4.48 | 4.48 | 0.22% | 472,100 |
| Oct 16, 2025 | 4.46 | 4.51 | 4.44 | 4.47 | 4.47 | -0.22% | 711,000 |
| Oct 15, 2025 | 4.43 | 4.48 | 4.43 | 4.48 | 4.48 | 1.13% | 1,889,000 |
| Oct 14, 2025 | 4.47 | 4.47 | 4.43 | 4.43 | 4.43 | -0.89% | 1,576,400 |
| Oct 13, 2025 | 4.50 | 4.52 | 4.46 | 4.47 | 4.47 | -1.11% | 608,100 |
| Oct 10, 2025 | 4.52 | 4.55 | 4.51 | 4.52 | 4.52 | - | 445,800 |
| Oct 9, 2025 | 4.55 | 4.55 | 4.52 | 4.52 | 4.52 | -0.66% | 494,200 |
| Oct 8, 2025 | 4.54 | 4.59 | 4.53 | 4.55 | 4.55 | 0.22% | 2,680,600 |
| Oct 7, 2025 | 4.55 | 4.55 | 4.51 | 4.54 | 4.54 | -0.22% | 851,800 |
| Oct 6, 2025 | 4.59 | 4.59 | 4.50 | 4.55 | 4.55 | -0.87% | 157,200 |
| Oct 3, 2025 | 4.56 | 4.62 | 4.51 | 4.59 | 4.59 | - | 1,335,500 |
| Oct 2, 2025 | 4.42 | 4.60 | 4.42 | 4.59 | 4.59 | 3.85% | 2,105,100 |
| Oct 1, 2025 | 4.39 | 4.45 | 4.38 | 4.42 | 4.42 | 1.14% | 1,547,400 |
| Sep 30, 2025 | 4.36 | 4.40 | 4.36 | 4.37 | 4.37 | 0.23% | 939,600 |
| Sep 29, 2025 | 4.31 | 4.37 | 4.31 | 4.36 | 4.36 | 1.16% | 1,032,800 |
| Sep 26, 2025 | 4.32 | 4.32 | 4.27 | 4.31 | 4.31 | -0.23% | 501,700 |
| Sep 25, 2025 | 4.32 | 4.32 | 4.28 | 4.32 | 4.32 | 0.23% | 1,175,700 |
| Sep 24, 2025 | 4.36 | 4.36 | 4.31 | 4.31 | 4.31 | -0.92% | 1,202,300 |
| Sep 23, 2025 | 4.34 | 4.36 | 4.34 | 4.35 | 4.35 | 0.23% | 1,022,800 |
| Sep 22, 2025 | 4.38 | 4.38 | 4.32 | 4.34 | 4.34 | -0.46% | 986,700 |
| Sep 19, 2025 | 4.40 | 4.41 | 4.35 | 4.36 | 4.36 | -1.36% | 3,600,100 |
| Sep 18, 2025 | 4.42 | 4.42 | 4.39 | 4.42 | 4.42 | - | 1,084,100 |
| Sep 17, 2025 | 4.41 | 4.42 | 4.37 | 4.42 | 4.42 | 0.23% | 2,149,200 |
| Sep 12, 2025 | 4.43 | 4.44 | 4.40 | 4.41 | 4.41 | -0.45% | 1,221,000 |
| Sep 11, 2025 | 4.36 | 4.43 | 4.36 | 4.43 | 4.43 | 1.61% | 506,200 |
| Sep 10, 2025 | 4.44 | 4.44 | 4.36 | 4.36 | 4.36 | -1.80% | 2,065,100 |
| Sep 9, 2025 | 4.40 | 4.44 | 4.37 | 4.44 | 4.44 | 0.91% | 1,805,300 |
| Sep 8, 2025 | 4.45 | 4.45 | 4.40 | 4.40 | 4.40 | -1.12% | 400,500 |
| Sep 4, 2025 | 4.38 | 4.45 | 4.36 | 4.45 | 4.45 | 1.60% | 1,128,500 |
| Sep 3, 2025 | 4.52 | 4.54 | 4.34 | 4.38 | 4.38 | -2.88% | 3,164,400 |
| Sep 2, 2025 | 4.50 | 4.54 | 4.47 | 4.51 | 4.51 | - | 3,221,100 |
| Aug 29, 2025 | 4.55 | 4.55 | 4.50 | 4.51 | 4.51 | - | 1,124,800 |
| Aug 28, 2025 | 4.51 | 4.52 | 4.50 | 4.51 | 4.51 | - | 2,348,100 |
| Aug 27, 2025 | 4.57 | 4.57 | 4.50 | 4.51 | 4.51 | -1.31% | 17,789,900 |
| Aug 26, 2025 | 4.55 | 4.60 | 4.50 | 4.57 | 4.57 | 0.44% | 38,318,000 |
| Aug 25, 2025 | 4.50 | 4.57 | 4.50 | 4.55 | 4.55 | 1.11% | 5,607,400 |
| Aug 22, 2025 | 4.54 | 4.56 | 4.48 | 4.50 | 4.50 | -0.88% | 17,420,000 |
| Aug 21, 2025 | 4.57 | 4.60 | 4.54 | 4.54 | 4.54 | -0.66% | 5,855,700 |
| Aug 20, 2025 | 4.59 | 4.61 | 4.57 | 4.57 | 4.57 | -0.87% | 5,982,000 |
| Aug 19, 2025 | 4.60 | 4.63 | 4.59 | 4.61 | 4.61 | 0.22% | 6,701,100 |
| Aug 18, 2025 | 4.60 | 4.66 | 4.56 | 4.60 | 4.60 | 0.44% | 2,333,900 |
| Aug 15, 2025 | 4.60 | 4.61 | 4.56 | 4.58 | 4.58 | -0.43% | 1,402,600 |
| Aug 14, 2025 | 4.64 | 4.70 | 4.59 | 4.60 | 4.60 | -0.86% | 3,694,800 |
| Aug 13, 2025 | 4.56 | 4.67 | 4.55 | 4.64 | 4.64 | 1.75% | 7,046,800 |
| Aug 12, 2025 | 4.51 | 4.59 | 4.50 | 4.56 | 4.56 | 1.11% | 3,903,300 |
| Aug 11, 2025 | 4.53 | 4.55 | 4.48 | 4.51 | 4.51 | -0.44% | 4,752,200 |
| Aug 8, 2025 | 4.56 | 4.57 | 4.52 | 4.53 | 4.53 | -1.52% | 1,994,900 |
| Aug 7, 2025 | 4.65 | 4.65 | 4.55 | 4.60 | 4.60 | -0.65% | 1,468,400 |
| Aug 6, 2025 | 4.62 | 4.68 | 4.59 | 4.63 | 4.63 | 0.65% | 2,683,300 |
| Aug 5, 2025 | 4.53 | 4.66 | 4.53 | 4.60 | 4.60 | 1.55% | 10,376,800 |
| Aug 4, 2025 | 4.50 | 4.54 | 4.49 | 4.53 | 4.53 | -0.22% | 2,040,100 |
| Aug 1, 2025 | 4.50 | 4.54 | 4.49 | 4.54 | 4.54 | 1.11% | 3,884,800 |
| Jul 31, 2025 | 4.52 | 4.52 | 4.49 | 4.49 | 4.49 | -0.66% | 19,973,600 |
| Jul 30, 2025 | 4.50 | 4.52 | 4.46 | 4.52 | 4.52 | 0.44% | 7,997,400 |
| Jul 29, 2025 | 4.50 | 4.52 | 4.50 | 4.50 | 4.50 | - | 499,100 |
| Jul 28, 2025 | 4.51 | 4.52 | 4.49 | 4.50 | 4.50 | - | 2,045,800 |
| Jul 25, 2025 | 4.50 | 4.53 | 4.50 | 4.50 | 4.50 | - | 418,700 |
| Jul 24, 2025 | 4.50 | 4.52 | 4.49 | 4.50 | 4.50 | -0.22% | 4,461,600 |
| Jul 23, 2025 | 4.50 | 4.52 | 4.49 | 4.51 | 4.51 | -0.22% | 2,137,600 |
| Jul 22, 2025 | 4.52 | 4.53 | 4.49 | 4.52 | 4.52 | - | 6,895,800 |
| Jul 21, 2025 | 4.50 | 4.54 | 4.48 | 4.52 | 4.52 | 0.44% | 3,558,800 |
| Jul 18, 2025 | 4.46 | 4.52 | 4.42 | 4.50 | 4.50 | 0.45% | 4,894,200 |
| Jul 17, 2025 | 4.50 | 4.52 | 4.46 | 4.48 | 4.48 | -0.44% | 3,484,300 |
| Jul 16, 2025 | 4.55 | 4.57 | 4.50 | 4.50 | 4.50 | -1.32% | 2,281,800 |
| Jul 15, 2025 | 4.52 | 4.58 | 4.52 | 4.56 | 4.56 | - | 3,620,600 |
| Jul 14, 2025 | 4.55 | 4.57 | 4.51 | 4.56 | 4.56 | 0.66% | 1,942,400 |