Alliance Bank Malaysia Berhad (KLSE:ABMB)
Malaysia
· Delayed Price · Currency is MYR 4.740
+0.020 (0.42%)
At close: Apr 28, 2026
KLSE:ABMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.74 | 4.80 | 4.68 | 4.70 | 4.70 | -0.84% | 852,900 |
| Apr 28, 2026 | 4.73 | 4.76 | 4.72 | 4.74 | 4.74 | 0.42% | 498,100 |
| Apr 27, 2026 | 4.72 | 4.76 | 4.71 | 4.72 | 4.72 | - | 471,300 |
| Apr 24, 2026 | 4.76 | 4.77 | 4.71 | 4.72 | 4.72 | -0.63% | 767,400 |
| Apr 23, 2026 | 4.74 | 4.80 | 4.73 | 4.75 | 4.75 | 1.06% | 1,626,300 |
| Apr 22, 2026 | 4.74 | 4.74 | 4.69 | 4.70 | 4.70 | -0.63% | 2,014,000 |
| Apr 21, 2026 | 4.68 | 4.77 | 4.68 | 4.73 | 4.73 | 0.85% | 1,858,700 |
| Apr 20, 2026 | 4.72 | 4.75 | 4.63 | 4.69 | 4.69 | -2.29% | 2,358,000 |
| Apr 17, 2026 | 4.65 | 4.80 | 4.62 | 4.80 | 4.80 | 3.90% | 903,800 |
| Apr 16, 2026 | 4.63 | 4.67 | 4.61 | 4.62 | 4.62 | 0.22% | 1,449,800 |
| Apr 15, 2026 | 4.61 | 4.65 | 4.60 | 4.61 | 4.61 | 0.44% | 783,300 |
| Apr 14, 2026 | 4.55 | 4.60 | 4.55 | 4.59 | 4.59 | 1.55% | 929,100 |
| Apr 13, 2026 | 4.60 | 4.60 | 4.52 | 4.52 | 4.52 | -1.95% | 1,754,800 |
| Apr 10, 2026 | 4.62 | 4.66 | 4.60 | 4.61 | 4.61 | -0.22% | 1,224,200 |
| Apr 9, 2026 | 4.62 | 4.65 | 4.56 | 4.62 | 4.62 | 0.43% | 1,080,100 |
| Apr 8, 2026 | 4.65 | 4.73 | 4.57 | 4.60 | 4.60 | 0.88% | 3,309,500 |
| Apr 7, 2026 | 4.67 | 4.67 | 4.52 | 4.56 | 4.56 | -0.65% | 3,076,600 |
| Apr 6, 2026 | 4.72 | 4.72 | 4.58 | 4.59 | 4.59 | -1.08% | 2,413,200 |
| Apr 3, 2026 | 4.76 | 4.79 | 4.64 | 4.64 | 4.64 | -2.32% | 2,482,700 |
| Apr 2, 2026 | 4.96 | 4.96 | 4.72 | 4.75 | 4.75 | -4.23% | 7,961,000 |
| Apr 1, 2026 | 4.86 | 4.97 | 4.86 | 4.96 | 4.96 | 2.90% | 4,299,800 |
| Mar 31, 2026 | 4.80 | 4.84 | 4.76 | 4.82 | 4.82 | 1.05% | 5,687,200 |
| Mar 30, 2026 | 4.86 | 4.86 | 4.72 | 4.77 | 4.77 | -2.25% | 11,094,100 |
| Mar 27, 2026 | 4.98 | 5.00 | 4.83 | 4.88 | 4.88 | -2.40% | 9,203,900 |
| Mar 26, 2026 | 4.99 | 5.02 | 4.98 | 5.00 | 5.00 | 0.20% | 2,778,200 |
| Mar 25, 2026 | 4.96 | 5.03 | 4.96 | 4.99 | 4.99 | 1.01% | 4,184,600 |
| Mar 24, 2026 | 5.06 | 5.06 | 4.92 | 4.94 | 4.94 | -2.56% | 5,870,700 |
| Mar 19, 2026 | 5.06 | 5.11 | 5.05 | 5.07 | 5.07 | -0.98% | 2,127,500 |
| Mar 18, 2026 | 5.02 | 5.18 | 5.02 | 5.12 | 5.12 | 1.79% | 1,162,800 |
| Mar 17, 2026 | 4.95 | 5.05 | 4.95 | 5.03 | 5.03 | 1.62% | 1,408,100 |
| Mar 16, 2026 | 4.92 | 5.02 | 4.88 | 4.95 | 4.95 | - | 962,100 |
| Mar 13, 2026 | 4.93 | 4.97 | 4.85 | 4.95 | 4.95 | 0.41% | 5,770,500 |
| Mar 12, 2026 | 4.87 | 4.96 | 4.87 | 4.93 | 4.93 | 0.82% | 2,311,100 |
| Mar 11, 2026 | 4.87 | 4.95 | 4.87 | 4.89 | 4.89 | - | 676,800 |
| Mar 10, 2026 | 4.78 | 4.93 | 4.78 | 4.89 | 4.89 | 2.95% | 3,213,000 |
| Mar 9, 2026 | 4.86 | 4.86 | 4.70 | 4.75 | 4.75 | -3.26% | 7,508,100 |
| Mar 6, 2026 | 4.96 | 4.99 | 4.91 | 4.91 | 4.91 | -1.60% | 5,835,900 |
| 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 |