Alliance Bank Malaysia Berhad (KLSE:ABMB)
Malaysia
· Delayed Price · Currency is MYR 4.910
-0.080 (-1.60%)
At close: Mar 6, 2026
KLSE:ABMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.95 | 4.99 | 4.95 | 4.99 | 4.99 | 1.01% | 3,880,100 |
| Mar 4, 2026 | 4.97 | 4.98 | 4.90 | 4.94 | 4.94 | -1.00% | 5,938,100 |
| Mar 3, 2026 | 5.00 | 5.09 | 4.99 | 4.99 | 4.99 | -0.40% | 904,900 |
| Mar 2, 2026 | 4.96 | 5.03 | 4.90 | 5.01 | 5.01 | -0.60% | 1,502,500 |
| Feb 27, 2026 | 5.13 | 5.16 | 5.01 | 5.04 | 5.04 | -2.14% | 2,428,800 |
| Feb 26, 2026 | 5.16 | 5.21 | 5.10 | 5.15 | 5.15 | -0.19% | 1,577,100 |
| Feb 25, 2026 | 5.19 | 5.19 | 5.15 | 5.16 | 5.16 | -0.77% | 1,415,800 |
| Feb 24, 2026 | 5.19 | 5.20 | 5.15 | 5.20 | 5.20 | -0.19% | 2,235,500 |
| Feb 23, 2026 | 5.20 | 5.21 | 5.19 | 5.21 | 5.21 | 0.19% | 938,400 |
| Feb 20, 2026 | 5.20 | 5.21 | 5.16 | 5.20 | 5.20 | 0.58% | 1,053,500 |
| Feb 19, 2026 | 5.08 | 5.18 | 5.08 | 5.17 | 5.17 | 1.97% | 1,152,700 |
| Feb 16, 2026 | 5.29 | 5.29 | 5.06 | 5.07 | 5.07 | -4.16% | 2,061,900 |
| Feb 13, 2026 | 5.30 | 5.30 | 5.27 | 5.29 | 5.29 | -0.19% | 1,070,200 |
| Feb 12, 2026 | 5.34 | 5.36 | 5.29 | 5.30 | 5.30 | -0.75% | 1,595,200 |
| Feb 11, 2026 | 5.32 | 5.34 | 5.28 | 5.34 | 5.34 | 0.75% | 3,312,600 |
| Feb 10, 2026 | 5.37 | 5.43 | 5.26 | 5.30 | 5.30 | -1.30% | 2,544,500 |
| Feb 9, 2026 | 5.33 | 5.40 | 5.31 | 5.37 | 5.37 | 0.75% | 1,777,200 |
| Feb 6, 2026 | 5.26 | 5.36 | 5.23 | 5.33 | 5.33 | 1.14% | 4,322,100 |
| Feb 5, 2026 | 5.30 | 5.30 | 5.25 | 5.27 | 5.27 | -0.38% | 2,517,800 |
| Feb 4, 2026 | 5.25 | 5.33 | 5.25 | 5.29 | 5.29 | 0.76% | 5,765,600 |
| Feb 3, 2026 | 5.25 | 5.27 | 5.19 | 5.25 | 5.25 | 0.38% | 2,560,300 |
| Jan 30, 2026 | 5.19 | 5.25 | 5.17 | 5.23 | 5.23 | 0.77% | 3,620,700 |
| Jan 29, 2026 | 5.20 | 5.22 | 5.10 | 5.19 | 5.19 | -0.38% | 3,052,400 |
| Jan 28, 2026 | 5.30 | 5.34 | 5.20 | 5.21 | 5.21 | -1.51% | 7,229,100 |
| Jan 27, 2026 | 5.24 | 5.35 | 5.24 | 5.29 | 5.29 | 0.95% | 3,288,600 |
| Jan 26, 2026 | 5.20 | 5.28 | 5.19 | 5.24 | 5.24 | 0.96% | 2,562,000 |
| Jan 23, 2026 | 5.20 | 5.27 | 5.19 | 5.19 | 5.19 | -0.19% | 4,606,700 |
| Jan 22, 2026 | 5.21 | 5.25 | 5.18 | 5.20 | 5.20 | - | 3,255,000 |
| Jan 21, 2026 | 5.11 | 5.21 | 5.11 | 5.20 | 5.20 | 1.76% | 2,039,700 |
| Jan 20, 2026 | 5.33 | 5.33 | 5.10 | 5.11 | 5.11 | -4.13% | 3,568,900 |
| Jan 19, 2026 | 5.40 | 5.47 | 5.29 | 5.33 | 5.33 | -1.30% | 4,709,300 |
| Jan 16, 2026 | 5.49 | 5.59 | 5.35 | 5.40 | 5.40 | -1.10% | 5,489,500 |
| Jan 15, 2026 | 5.52 | 5.53 | 5.45 | 5.46 | 5.46 | -1.27% | 3,976,800 |
| Jan 14, 2026 | 5.35 | 5.55 | 5.30 | 5.53 | 5.53 | 3.36% | 2,730,000 |
| Jan 13, 2026 | 5.27 | 5.39 | 5.26 | 5.35 | 5.35 | 1.52% | 1,998,000 |
| Jan 12, 2026 | 5.15 | 5.30 | 5.15 | 5.27 | 5.27 | 2.33% | 3,464,300 |
| Jan 9, 2026 | 5.03 | 5.15 | 5.02 | 5.15 | 5.15 | 2.79% | 4,031,300 |
| Jan 8, 2026 | 4.98 | 5.09 | 4.97 | 5.01 | 5.01 | 0.60% | 1,706,100 |
| Jan 7, 2026 | 5.00 | 5.00 | 4.96 | 4.98 | 4.98 | - | 1,434,000 |
| Jan 6, 2026 | 5.00 | 5.01 | 4.97 | 4.98 | 4.98 | -0.40% | 953,900 |
| Jan 5, 2026 | 5.00 | 5.03 | 4.99 | 5.00 | 5.00 | - | 670,900 |
| Jan 2, 2026 | 5.09 | 5.09 | 4.98 | 5.00 | 5.00 | -0.99% | 1,220,000 |
| Dec 31, 2025 | 5.05 | 5.09 | 5.00 | 5.05 | 5.05 | - | 620,400 |
| Dec 30, 2025 | 4.95 | 5.10 | 4.95 | 5.05 | 5.05 | 1.81% | 2,127,400 |
| Dec 29, 2025 | 4.98 | 5.01 | 4.91 | 4.96 | 4.96 | -0.40% | 531,200 |
| Dec 26, 2025 | 5.01 | 5.04 | 4.91 | 4.98 | 4.98 | -0.60% | 2,336,300 |
| Dec 24, 2025 | 5.00 | 5.06 | 4.95 | 5.01 | 5.01 | 0.20% | 2,738,400 |
| Dec 23, 2025 | 4.94 | 5.01 | 4.91 | 5.00 | 5.00 | 1.21% | 3,280,300 |
| Dec 22, 2025 | 4.88 | 4.99 | 4.80 | 4.94 | 4.94 | 1.02% | 3,991,400 |
| Dec 19, 2025 | 4.70 | 4.92 | 4.70 | 4.89 | 4.89 | 4.04% | 6,228,700 |
| Dec 18, 2025 | 4.71 | 4.74 | 4.69 | 4.70 | 4.70 | - | 2,913,000 |
| Dec 17, 2025 | 4.70 | 4.74 | 4.68 | 4.70 | 4.70 | - | 1,880,200 |
| Dec 16, 2025 | 4.75 | 4.75 | 4.66 | 4.70 | 4.70 | -1.05% | 1,707,200 |
| Dec 15, 2025 | 4.75 | 4.78 | 4.74 | 4.75 | 4.75 | -0.21% | 1,650,800 |
| Dec 12, 2025 | 4.64 | 4.79 | 4.64 | 4.76 | 4.76 | 2.81% | 4,421,500 |
| Dec 11, 2025 | 4.65 | 4.68 | 4.60 | 4.63 | 4.63 | -1.28% | 2,210,300 |
| Dec 10, 2025 | 4.69 | 4.72 | 4.66 | 4.69 | 4.60 | - | 2,280,700 |
| Dec 9, 2025 | 4.68 | 4.71 | 4.63 | 4.69 | 4.60 | - | 2,282,500 |
| Dec 8, 2025 | 4.77 | 4.80 | 4.66 | 4.69 | 4.60 | -1.68% | 3,182,800 |
| Dec 5, 2025 | 4.79 | 4.83 | 4.70 | 4.77 | 4.67 | -0.42% | 6,041,200 |
| Dec 4, 2025 | 4.78 | 4.84 | 4.74 | 4.79 | 4.69 | 0.42% | 5,747,300 |
| Dec 3, 2025 | 4.74 | 4.86 | 4.73 | 4.77 | 4.67 | 0.63% | 5,064,400 |
| Dec 2, 2025 | 4.76 | 4.80 | 4.72 | 4.74 | 4.65 | - | 5,259,600 |
| Dec 1, 2025 | 4.64 | 4.77 | 4.62 | 4.74 | 4.65 | 2.82% | 4,877,800 |
| Nov 28, 2025 | 4.66 | 4.68 | 4.61 | 4.61 | 4.52 | -1.07% | 1,360,700 |
| Nov 27, 2025 | 4.70 | 4.70 | 4.64 | 4.66 | 4.57 | -1.06% | 1,553,200 |
| Nov 26, 2025 | 4.70 | 4.76 | 4.66 | 4.71 | 4.62 | 1.73% | 4,718,000 |
| Nov 25, 2025 | 4.54 | 4.70 | 4.49 | 4.63 | 4.54 | 1.98% | 2,137,600 |
| Nov 24, 2025 | 4.43 | 4.54 | 4.43 | 4.54 | 4.45 | 2.48% | 1,605,700 |
| Nov 21, 2025 | 4.46 | 4.46 | 4.42 | 4.43 | 4.34 | -1.12% | 485,600 |
| Nov 20, 2025 | 4.45 | 4.49 | 4.45 | 4.48 | 4.39 | 0.67% | 427,600 |
| Nov 19, 2025 | 4.47 | 4.47 | 4.45 | 4.45 | 4.36 | -0.45% | 473,000 |
| Nov 18, 2025 | 4.50 | 4.50 | 4.47 | 4.47 | 4.38 | -0.67% | 562,300 |
| Nov 17, 2025 | 4.43 | 4.54 | 4.43 | 4.50 | 4.41 | 2.04% | 1,084,300 |
| Nov 14, 2025 | 4.42 | 4.45 | 4.40 | 4.41 | 4.32 | -0.23% | 348,400 |
| Nov 13, 2025 | 4.46 | 4.46 | 4.42 | 4.42 | 4.33 | -0.23% | 435,400 |
| Nov 12, 2025 | 4.44 | 4.44 | 4.41 | 4.43 | 4.34 | -0.23% | 736,000 |
| Nov 11, 2025 | 4.44 | 4.47 | 4.43 | 4.44 | 4.35 | - | 505,700 |
| Nov 10, 2025 | 4.48 | 4.48 | 4.43 | 4.44 | 4.35 | -0.89% | 505,600 |
| Nov 7, 2025 | 4.46 | 4.48 | 4.44 | 4.48 | 4.39 | 0.22% | 370,200 |
| Nov 6, 2025 | 4.52 | 4.52 | 4.45 | 4.47 | 4.38 | -0.67% | 727,900 |
| Nov 5, 2025 | 4.52 | 4.52 | 4.43 | 4.50 | 4.41 | -0.66% | 569,900 |
| Nov 4, 2025 | 4.44 | 4.53 | 4.44 | 4.53 | 4.44 | 1.80% | 1,093,000 |
| Nov 3, 2025 | 4.41 | 4.45 | 4.39 | 4.45 | 4.36 | 1.14% | 846,400 |
| Oct 31, 2025 | 4.42 | 4.43 | 4.40 | 4.40 | 4.31 | -0.90% | 1,678,500 |
| Oct 30, 2025 | 4.42 | 4.44 | 4.40 | 4.44 | 4.35 | 0.45% | 142,300 |
| Oct 29, 2025 | 4.40 | 4.43 | 4.39 | 4.42 | 4.33 | 0.45% | 860,300 |
| Oct 28, 2025 | 4.46 | 4.47 | 4.37 | 4.40 | 4.31 | -1.12% | 1,262,900 |
| Oct 27, 2025 | 4.45 | 4.47 | 4.43 | 4.45 | 4.36 | 0.45% | 620,800 |
| Oct 24, 2025 | 4.44 | 4.47 | 4.41 | 4.43 | 4.34 | -0.23% | 431,600 |
| Oct 23, 2025 | 4.41 | 4.44 | 4.39 | 4.44 | 4.35 | 0.68% | 935,500 |
| Oct 22, 2025 | 4.44 | 4.45 | 4.41 | 4.41 | 4.32 | -0.45% | 209,900 |
| Oct 21, 2025 | 4.45 | 4.48 | 4.42 | 4.43 | 4.34 | -1.12% | 402,800 |
| Oct 17, 2025 | 4.48 | 4.50 | 4.45 | 4.48 | 4.39 | 0.22% | 472,100 |
| Oct 16, 2025 | 4.46 | 4.51 | 4.44 | 4.47 | 4.38 | -0.22% | 711,000 |
| Oct 15, 2025 | 4.43 | 4.48 | 4.43 | 4.48 | 4.39 | 1.13% | 1,889,000 |
| Oct 14, 2025 | 4.47 | 4.47 | 4.43 | 4.43 | 4.34 | -0.89% | 1,576,400 |
| Oct 13, 2025 | 4.50 | 4.52 | 4.46 | 4.47 | 4.38 | -1.11% | 608,100 |
| Oct 10, 2025 | 4.52 | 4.55 | 4.51 | 4.52 | 4.43 | - | 445,800 |
| Oct 9, 2025 | 4.55 | 4.55 | 4.52 | 4.52 | 4.43 | -0.66% | 494,200 |