AMMB Holdings Berhad (KLSE:AMBANK)
Malaysia
· Delayed Price · Currency is MYR 6.13
-0.01 (-0.16%)
At close: Dec 5, 2025
AMMB Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.14 | 6.17 | 6.09 | 6.13 | 6.13 | -0.16% | 4,567,200 |
| Dec 4, 2025 | 6.12 | 6.14 | 6.09 | 6.14 | 6.14 | 0.49% | 2,653,100 |
| Dec 3, 2025 | 6.15 | 6.18 | 6.08 | 6.11 | 6.11 | -0.65% | 3,834,100 |
| Dec 2, 2025 | 6.01 | 6.15 | 6.01 | 6.15 | 6.15 | 2.33% | 7,762,100 |
| Dec 1, 2025 | 5.96 | 6.10 | 5.96 | 6.01 | 6.01 | 1.01% | 8,663,900 |
| Nov 28, 2025 | 5.99 | 5.99 | 5.89 | 5.95 | 5.95 | -0.67% | 9,936,000 |
| Nov 27, 2025 | 5.92 | 5.99 | 5.92 | 5.99 | 5.99 | 1.87% | 8,485,400 |
| Nov 26, 2025 | 5.84 | 5.91 | 5.84 | 5.88 | 5.88 | 1.38% | 5,322,100 |
| Nov 25, 2025 | 5.81 | 5.86 | 5.80 | 5.80 | 5.80 | -0.17% | 2,770,900 |
| Nov 24, 2025 | 5.75 | 5.82 | 5.75 | 5.81 | 5.81 | 1.04% | 15,977,700 |
| Nov 21, 2025 | 5.75 | 5.77 | 5.71 | 5.75 | 5.75 | 0.35% | 7,771,300 |
| Nov 20, 2025 | 5.80 | 5.84 | 5.71 | 5.73 | 5.73 | -1.72% | 6,909,800 |
| Nov 19, 2025 | 5.81 | 5.83 | 5.79 | 5.83 | 5.83 | 0.52% | 12,032,700 |
| Nov 18, 2025 | 5.80 | 5.85 | 5.79 | 5.80 | 5.80 | -0.85% | 5,794,200 |
| Nov 17, 2025 | 5.83 | 5.86 | 5.80 | 5.85 | 5.85 | 0.69% | 8,580,100 |
| Nov 14, 2025 | 5.78 | 5.83 | 5.77 | 5.81 | 5.81 | 0.35% | 8,847,700 |
| Nov 13, 2025 | 5.82 | 5.84 | 5.76 | 5.79 | 5.79 | -0.17% | 8,543,800 |
| Nov 12, 2025 | 5.77 | 5.81 | 5.74 | 5.80 | 5.80 | 0.87% | 6,022,100 |
| Nov 11, 2025 | 5.79 | 5.84 | 5.75 | 5.75 | 5.75 | -0.69% | 6,899,900 |
| Nov 10, 2025 | 5.75 | 5.83 | 5.73 | 5.79 | 5.79 | 0.70% | 2,488,900 |
| Nov 7, 2025 | 5.73 | 5.78 | 5.70 | 5.75 | 5.75 | 0.35% | 3,369,500 |
| Nov 6, 2025 | 5.76 | 5.84 | 5.72 | 5.73 | 5.73 | -0.69% | 4,622,700 |
| Nov 5, 2025 | 5.85 | 5.88 | 5.77 | 5.77 | 5.77 | -1.37% | 7,156,100 |
| Nov 4, 2025 | 5.79 | 5.88 | 5.75 | 5.85 | 5.85 | 1.04% | 7,659,900 |
| Nov 3, 2025 | 5.70 | 5.79 | 5.69 | 5.79 | 5.79 | 1.58% | 16,335,300 |
| Oct 31, 2025 | 5.74 | 5.79 | 5.69 | 5.70 | 5.70 | -1.38% | 7,688,700 |
| Oct 30, 2025 | 5.73 | 5.78 | 5.70 | 5.78 | 5.78 | 0.87% | 7,273,100 |
| Oct 29, 2025 | 5.71 | 5.74 | 5.68 | 5.73 | 5.73 | 0.35% | 4,036,300 |
| Oct 28, 2025 | 5.69 | 5.71 | 5.65 | 5.71 | 5.71 | 0.71% | 17,134,200 |
| Oct 27, 2025 | 5.69 | 5.78 | 5.67 | 5.67 | 5.67 | -0.35% | 12,765,700 |
| Oct 24, 2025 | 5.70 | 5.73 | 5.69 | 5.69 | 5.69 | -0.18% | 6,199,600 |
| Oct 23, 2025 | 5.66 | 5.71 | 5.61 | 5.70 | 5.70 | 0.71% | 6,223,300 |
| Oct 22, 2025 | 5.70 | 5.76 | 5.65 | 5.66 | 5.66 | -0.70% | 2,618,900 |
| Oct 21, 2025 | 5.69 | 5.73 | 5.65 | 5.70 | 5.70 | -0.70% | 3,473,600 |
| Oct 17, 2025 | 5.74 | 5.79 | 5.71 | 5.74 | 5.74 | - | 6,088,000 |
| Oct 16, 2025 | 5.76 | 5.79 | 5.73 | 5.74 | 5.74 | -0.35% | 1,472,000 |
| Oct 15, 2025 | 5.75 | 5.80 | 5.72 | 5.76 | 5.76 | - | 6,785,100 |
| Oct 14, 2025 | 5.75 | 5.80 | 5.74 | 5.76 | 5.76 | 0.17% | 11,629,400 |
| Oct 13, 2025 | 5.80 | 5.80 | 5.71 | 5.75 | 5.75 | -1.71% | 14,147,300 |
| Oct 10, 2025 | 5.86 | 5.86 | 5.77 | 5.85 | 5.85 | -0.17% | 7,124,200 |
| Oct 9, 2025 | 5.84 | 5.88 | 5.80 | 5.86 | 5.86 | 0.34% | 3,594,500 |
| Oct 8, 2025 | 5.79 | 5.84 | 5.76 | 5.84 | 5.84 | 0.86% | 3,478,400 |
| Oct 7, 2025 | 5.81 | 5.82 | 5.76 | 5.79 | 5.79 | -0.34% | 5,389,500 |
| Oct 6, 2025 | 5.81 | 5.84 | 5.76 | 5.81 | 5.81 | - | 5,592,200 |
| Oct 3, 2025 | 5.85 | 5.86 | 5.80 | 5.81 | 5.81 | -0.68% | 2,589,500 |
| Oct 2, 2025 | 5.72 | 5.86 | 5.71 | 5.85 | 5.85 | 2.27% | 6,551,100 |
| Oct 1, 2025 | 5.65 | 5.75 | 5.65 | 5.72 | 5.72 | 1.24% | 5,572,500 |
| Sep 30, 2025 | 5.65 | 5.69 | 5.64 | 5.65 | 5.65 | 0.18% | 13,833,100 |
| Sep 29, 2025 | 5.63 | 5.71 | 5.62 | 5.64 | 5.64 | 0.71% | 10,697,200 |
| Sep 26, 2025 | 5.55 | 5.62 | 5.55 | 5.60 | 5.60 | 0.90% | 10,147,000 |
| Sep 25, 2025 | 5.54 | 5.56 | 5.51 | 5.55 | 5.55 | - | 7,262,700 |
| Sep 24, 2025 | 5.60 | 5.65 | 5.51 | 5.55 | 5.55 | -0.89% | 15,006,400 |
| Sep 23, 2025 | 5.60 | 5.62 | 5.59 | 5.60 | 5.60 | -0.53% | 6,413,600 |
| Sep 22, 2025 | 5.56 | 5.65 | 5.56 | 5.63 | 5.63 | 1.26% | 9,796,700 |
| Sep 19, 2025 | 5.55 | 5.63 | 5.54 | 5.56 | 5.56 | - | 13,424,800 |
| Sep 18, 2025 | 5.56 | 5.58 | 5.52 | 5.56 | 5.56 | - | 4,003,900 |
| Sep 17, 2025 | 5.50 | 5.59 | 5.48 | 5.56 | 5.56 | 1.09% | 7,921,400 |
| Sep 12, 2025 | 5.50 | 5.52 | 5.49 | 5.50 | 5.50 | - | 1,861,300 |
| Sep 11, 2025 | 5.47 | 5.53 | 5.47 | 5.50 | 5.50 | 0.36% | 847,900 |
| Sep 10, 2025 | 5.48 | 5.50 | 5.47 | 5.48 | 5.48 | -0.90% | 3,103,500 |
| Sep 9, 2025 | 5.52 | 5.53 | 5.49 | 5.53 | 5.53 | 0.55% | 2,655,100 |
| Sep 8, 2025 | 5.50 | 5.51 | 5.45 | 5.50 | 5.50 | - | 2,811,800 |
| Sep 4, 2025 | 5.50 | 5.50 | 5.47 | 5.50 | 5.50 | 0.55% | 3,098,400 |
| Sep 3, 2025 | 5.43 | 5.52 | 5.43 | 5.47 | 5.47 | - | 5,897,300 |
| Sep 2, 2025 | 5.39 | 5.48 | 5.39 | 5.47 | 5.47 | 1.48% | 2,885,600 |
| Aug 29, 2025 | 5.45 | 5.46 | 5.39 | 5.39 | 5.39 | -1.46% | 8,143,000 |
| Aug 28, 2025 | 5.47 | 5.51 | 5.46 | 5.47 | 5.47 | - | 4,208,700 |
| Aug 27, 2025 | 5.48 | 5.50 | 5.45 | 5.47 | 5.47 | -0.55% | 9,957,200 |
| Aug 26, 2025 | 5.50 | 5.52 | 5.38 | 5.50 | 5.50 | - | 19,593,000 |
| Aug 25, 2025 | 5.52 | 5.57 | 5.49 | 5.50 | 5.50 | 0.18% | 20,803,400 |
| Aug 22, 2025 | 5.50 | 5.56 | 5.49 | 5.49 | 5.49 | -0.18% | 14,050,900 |
| Aug 21, 2025 | 5.49 | 5.52 | 5.46 | 5.50 | 5.50 | 0.18% | 9,432,400 |
| Aug 20, 2025 | 5.49 | 5.51 | 5.45 | 5.49 | 5.49 | -0.18% | 7,409,300 |
| Aug 19, 2025 | 5.49 | 5.56 | 5.45 | 5.50 | 5.50 | 0.92% | 8,464,200 |
| Aug 18, 2025 | 5.51 | 5.51 | 5.42 | 5.45 | 5.45 | -1.09% | 9,116,400 |
| Aug 15, 2025 | 5.45 | 5.52 | 5.44 | 5.51 | 5.51 | 0.36% | 6,736,800 |
| Aug 14, 2025 | 5.49 | 5.55 | 5.43 | 5.49 | 5.49 | - | 9,356,200 |
| Aug 13, 2025 | 5.27 | 5.51 | 5.27 | 5.49 | 5.49 | 4.17% | 9,751,000 |
| Aug 12, 2025 | 5.32 | 5.35 | 5.27 | 5.27 | 5.27 | -0.94% | 1,484,600 |
| Aug 11, 2025 | 5.30 | 5.35 | 5.28 | 5.32 | 5.32 | 0.19% | 2,632,100 |
| Aug 8, 2025 | 5.21 | 5.32 | 5.21 | 5.31 | 5.31 | 2.12% | 5,995,600 |
| Aug 7, 2025 | 5.20 | 5.22 | 5.17 | 5.20 | 5.20 | - | 1,115,700 |
| Aug 6, 2025 | 5.20 | 5.22 | 5.13 | 5.20 | 5.20 | 0.19% | 2,488,900 |
| Aug 5, 2025 | 5.18 | 5.20 | 5.13 | 5.19 | 5.19 | 0.19% | 4,931,500 |
| Aug 4, 2025 | 5.19 | 5.19 | 5.09 | 5.18 | 5.18 | -0.19% | 4,023,900 |
| Aug 1, 2025 | 5.05 | 5.20 | 5.05 | 5.19 | 5.19 | 2.77% | 3,849,700 |
| Jul 31, 2025 | 5.10 | 5.11 | 5.04 | 5.05 | 5.05 | -0.98% | 8,209,400 |
| Jul 30, 2025 | 5.18 | 5.18 | 5.09 | 5.10 | 5.10 | -1.35% | 6,359,100 |
| Jul 29, 2025 | 5.13 | 5.20 | 5.13 | 5.17 | 5.17 | 0.98% | 2,704,900 |
| Jul 28, 2025 | 5.15 | 5.18 | 5.10 | 5.12 | 5.12 | -0.39% | 1,572,700 |
| Jul 25, 2025 | 5.16 | 5.17 | 5.11 | 5.14 | 5.14 | -0.39% | 1,541,000 |
| Jul 24, 2025 | 5.15 | 5.17 | 5.12 | 5.16 | 5.16 | 0.19% | 1,571,300 |
| Jul 23, 2025 | 5.07 | 5.16 | 5.07 | 5.15 | 5.15 | 1.58% | 1,484,200 |
| Jul 22, 2025 | 5.14 | 5.14 | 5.07 | 5.07 | 5.07 | -1.55% | 2,328,900 |
| Jul 21, 2025 | 5.15 | 5.16 | 5.07 | 5.15 | 5.15 | 0.39% | 5,145,700 |
| Jul 18, 2025 | 5.13 | 5.15 | 5.09 | 5.13 | 5.13 | 0.79% | 4,028,700 |
| Jul 17, 2025 | 5.05 | 5.13 | 5.03 | 5.09 | 5.09 | 1.60% | 4,108,400 |
| Jul 16, 2025 | 5.15 | 5.16 | 5.00 | 5.01 | 5.01 | -2.72% | 3,864,300 |
| Jul 15, 2025 | 5.20 | 5.20 | 5.12 | 5.15 | 5.15 | -0.39% | 2,605,700 |
| Jul 14, 2025 | 5.15 | 5.24 | 5.15 | 5.17 | 5.17 | 0.39% | 3,750,400 |