AMMB Holdings Berhad (KLSE:AMBANK)
Malaysia
· Delayed Price · Currency is MYR 6.50
-0.01 (-0.15%)
At close: Mar 6, 2026
AMMB Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.50 | 6.54 | 6.48 | 6.50 | 6.50 | -0.15% | 16,575,900 |
| Mar 5, 2026 | 6.47 | 6.54 | 6.47 | 6.51 | 6.51 | 0.62% | 9,604,800 |
| Mar 4, 2026 | 6.48 | 6.51 | 6.43 | 6.47 | 6.47 | 0.15% | 8,018,200 |
| Mar 3, 2026 | 6.47 | 6.54 | 6.43 | 6.46 | 6.46 | 0.78% | 5,652,500 |
| Mar 2, 2026 | 6.32 | 6.51 | 6.28 | 6.41 | 6.41 | -0.31% | 4,414,800 |
| Feb 27, 2026 | 6.65 | 6.65 | 6.43 | 6.43 | 6.43 | -3.31% | 11,612,900 |
| Feb 26, 2026 | 6.52 | 6.67 | 6.52 | 6.65 | 6.65 | 1.68% | 11,507,300 |
| Feb 25, 2026 | 6.49 | 6.56 | 6.45 | 6.54 | 6.54 | 0.77% | 13,898,400 |
| Feb 24, 2026 | 6.48 | 6.56 | 6.46 | 6.49 | 6.49 | 0.46% | 8,975,200 |
| Feb 23, 2026 | 6.55 | 6.59 | 6.45 | 6.46 | 6.46 | -1.37% | 4,959,000 |
| Feb 20, 2026 | 6.50 | 6.60 | 6.41 | 6.55 | 6.55 | 1.39% | 4,794,000 |
| Feb 19, 2026 | 6.38 | 6.54 | 6.33 | 6.46 | 6.46 | 1.73% | 2,882,000 |
| Feb 16, 2026 | 6.49 | 6.50 | 6.35 | 6.35 | 6.35 | -2.16% | 1,759,400 |
| Feb 13, 2026 | 6.47 | 6.57 | 6.42 | 6.49 | 6.49 | - | 6,703,300 |
| Feb 12, 2026 | 6.48 | 6.58 | 6.48 | 6.49 | 6.49 | - | 9,339,400 |
| Feb 11, 2026 | 6.55 | 6.61 | 6.47 | 6.49 | 6.49 | -0.92% | 11,779,800 |
| Feb 10, 2026 | 6.62 | 6.65 | 6.50 | 6.55 | 6.55 | -0.91% | 4,061,500 |
| Feb 9, 2026 | 6.59 | 6.64 | 6.59 | 6.61 | 6.61 | 0.30% | 8,551,200 |
| Feb 6, 2026 | 6.50 | 6.65 | 6.50 | 6.59 | 6.59 | 0.46% | 6,564,100 |
| Feb 5, 2026 | 6.56 | 6.58 | 6.53 | 6.56 | 6.56 | - | 8,115,300 |
| Feb 4, 2026 | 6.57 | 6.64 | 6.55 | 6.56 | 6.56 | -0.15% | 5,997,000 |
| Feb 3, 2026 | 6.50 | 6.64 | 6.49 | 6.57 | 6.57 | 1.86% | 15,696,000 |
| Jan 30, 2026 | 6.43 | 6.53 | 6.43 | 6.45 | 6.45 | 0.16% | 7,628,100 |
| Jan 29, 2026 | 6.57 | 6.57 | 6.36 | 6.44 | 6.44 | -1.98% | 8,118,000 |
| Jan 28, 2026 | 6.68 | 6.69 | 6.53 | 6.57 | 6.57 | -1.65% | 7,084,300 |
| Jan 27, 2026 | 6.55 | 6.69 | 6.55 | 6.68 | 6.68 | 1.98% | 15,126,600 |
| Jan 26, 2026 | 6.47 | 6.57 | 6.47 | 6.55 | 6.55 | 1.24% | 13,367,700 |
| Jan 23, 2026 | 6.50 | 6.50 | 6.45 | 6.47 | 6.47 | -0.46% | 3,583,300 |
| Jan 22, 2026 | 6.49 | 6.56 | 6.48 | 6.50 | 6.50 | 0.93% | 4,127,000 |
| Jan 21, 2026 | 6.46 | 6.49 | 6.43 | 6.44 | 6.44 | -0.31% | 3,957,400 |
| Jan 20, 2026 | 6.51 | 6.51 | 6.36 | 6.46 | 6.46 | -0.77% | 4,234,100 |
| Jan 19, 2026 | 6.55 | 6.56 | 6.48 | 6.51 | 6.51 | -0.61% | 2,709,400 |
| Jan 16, 2026 | 6.55 | 6.59 | 6.54 | 6.55 | 6.55 | - | 4,513,600 |
| Jan 15, 2026 | 6.51 | 6.55 | 6.51 | 6.55 | 6.55 | 0.31% | 8,726,800 |
| Jan 14, 2026 | 6.55 | 6.56 | 6.51 | 6.53 | 6.53 | -0.31% | 4,896,000 |
| Jan 13, 2026 | 6.49 | 6.58 | 6.48 | 6.55 | 6.55 | 1.24% | 7,488,300 |
| Jan 12, 2026 | 6.46 | 6.49 | 6.43 | 6.47 | 6.47 | -0.15% | 6,868,000 |
| Jan 9, 2026 | 6.45 | 6.49 | 6.41 | 6.48 | 6.48 | 0.47% | 3,737,200 |
| Jan 8, 2026 | 6.38 | 6.45 | 6.35 | 6.45 | 6.45 | 1.10% | 6,308,900 |
| Jan 7, 2026 | 6.45 | 6.45 | 6.35 | 6.38 | 6.38 | -1.09% | 3,465,700 |
| Jan 6, 2026 | 6.48 | 6.50 | 6.40 | 6.45 | 6.45 | -0.31% | 2,698,300 |
| Jan 5, 2026 | 6.47 | 6.50 | 6.44 | 6.47 | 6.47 | - | 4,504,600 |
| Jan 2, 2026 | 6.50 | 6.50 | 6.42 | 6.47 | 6.47 | -0.46% | 3,274,400 |
| Dec 31, 2025 | 6.49 | 6.52 | 6.44 | 6.50 | 6.50 | 0.15% | 2,341,700 |
| Dec 30, 2025 | 6.44 | 6.50 | 6.43 | 6.49 | 6.49 | 0.93% | 2,371,100 |
| Dec 29, 2025 | 6.43 | 6.47 | 6.39 | 6.43 | 6.43 | - | 2,634,300 |
| Dec 26, 2025 | 6.42 | 6.44 | 6.42 | 6.43 | 6.43 | - | 1,060,400 |
| Dec 24, 2025 | 6.41 | 6.45 | 6.40 | 6.43 | 6.43 | 0.31% | 2,952,600 |
| Dec 23, 2025 | 6.40 | 6.43 | 6.34 | 6.41 | 6.41 | 0.16% | 5,694,700 |
| Dec 22, 2025 | 6.34 | 6.42 | 6.32 | 6.40 | 6.40 | 0.63% | 6,463,400 |
| Dec 19, 2025 | 6.20 | 6.37 | 6.19 | 6.36 | 6.36 | 2.42% | 8,574,900 |
| Dec 18, 2025 | 6.20 | 6.24 | 6.19 | 6.21 | 6.21 | - | 9,261,300 |
| Dec 17, 2025 | 6.14 | 6.22 | 6.14 | 6.21 | 6.21 | 0.65% | 6,991,600 |
| Dec 16, 2025 | 6.17 | 6.20 | 6.10 | 6.17 | 6.17 | - | 10,015,300 |
| Dec 15, 2025 | 6.18 | 6.22 | 6.12 | 6.17 | 6.17 | -0.48% | 4,918,400 |
| Dec 12, 2025 | 6.12 | 6.22 | 6.08 | 6.20 | 6.20 | 1.31% | 11,674,000 |
| Dec 11, 2025 | 6.01 | 6.15 | 6.00 | 6.12 | 6.12 | 1.83% | 7,972,000 |
| Dec 10, 2025 | 6.01 | 6.05 | 5.95 | 6.01 | 6.01 | -2.28% | 6,338,000 |
| Dec 9, 2025 | 6.13 | 6.15 | 6.08 | 6.15 | 6.03 | 0.82% | 5,527,400 |
| Dec 8, 2025 | 6.14 | 6.14 | 6.07 | 6.10 | 5.98 | -0.49% | 4,022,800 |
| Dec 5, 2025 | 6.14 | 6.17 | 6.09 | 6.13 | 6.01 | -0.16% | 4,567,200 |
| Dec 4, 2025 | 6.12 | 6.14 | 6.09 | 6.14 | 6.02 | 0.49% | 2,653,100 |
| Dec 3, 2025 | 6.15 | 6.18 | 6.08 | 6.11 | 5.99 | -0.65% | 3,834,100 |
| Dec 2, 2025 | 6.01 | 6.15 | 6.01 | 6.15 | 6.03 | 2.33% | 7,762,100 |
| Dec 1, 2025 | 5.96 | 6.10 | 5.96 | 6.01 | 5.89 | 1.01% | 8,663,900 |
| Nov 28, 2025 | 5.99 | 5.99 | 5.89 | 5.95 | 5.83 | -0.67% | 9,936,000 |
| Nov 27, 2025 | 5.92 | 5.99 | 5.92 | 5.99 | 5.87 | 1.87% | 8,485,400 |
| Nov 26, 2025 | 5.84 | 5.91 | 5.84 | 5.88 | 5.76 | 1.38% | 5,322,100 |
| Nov 25, 2025 | 5.81 | 5.86 | 5.80 | 5.80 | 5.68 | -0.17% | 2,770,900 |
| Nov 24, 2025 | 5.75 | 5.82 | 5.75 | 5.81 | 5.69 | 1.04% | 15,977,700 |
| Nov 21, 2025 | 5.75 | 5.77 | 5.71 | 5.75 | 5.63 | 0.35% | 7,771,300 |
| Nov 20, 2025 | 5.80 | 5.84 | 5.71 | 5.73 | 5.61 | -1.72% | 6,909,800 |
| Nov 19, 2025 | 5.81 | 5.83 | 5.79 | 5.83 | 5.71 | 0.52% | 12,032,700 |
| Nov 18, 2025 | 5.80 | 5.85 | 5.79 | 5.80 | 5.68 | -0.85% | 5,794,200 |
| Nov 17, 2025 | 5.83 | 5.86 | 5.80 | 5.85 | 5.73 | 0.69% | 8,580,100 |
| Nov 14, 2025 | 5.78 | 5.83 | 5.77 | 5.81 | 5.69 | 0.35% | 8,847,700 |
| Nov 13, 2025 | 5.82 | 5.84 | 5.76 | 5.79 | 5.67 | -0.17% | 8,543,800 |
| Nov 12, 2025 | 5.77 | 5.81 | 5.74 | 5.80 | 5.68 | 0.87% | 6,022,100 |
| Nov 11, 2025 | 5.79 | 5.84 | 5.75 | 5.75 | 5.63 | -0.69% | 6,899,900 |
| Nov 10, 2025 | 5.75 | 5.83 | 5.73 | 5.79 | 5.67 | 0.70% | 2,488,900 |
| Nov 7, 2025 | 5.73 | 5.78 | 5.70 | 5.75 | 5.63 | 0.35% | 3,369,500 |
| Nov 6, 2025 | 5.76 | 5.84 | 5.72 | 5.73 | 5.61 | -0.69% | 4,622,700 |
| Nov 5, 2025 | 5.85 | 5.88 | 5.77 | 5.77 | 5.65 | -1.37% | 7,156,100 |
| Nov 4, 2025 | 5.79 | 5.88 | 5.75 | 5.85 | 5.73 | 1.04% | 7,659,900 |
| Nov 3, 2025 | 5.70 | 5.79 | 5.69 | 5.79 | 5.67 | 1.58% | 16,335,300 |
| Oct 31, 2025 | 5.74 | 5.79 | 5.69 | 5.70 | 5.58 | -1.38% | 7,688,700 |
| Oct 30, 2025 | 5.73 | 5.78 | 5.70 | 5.78 | 5.66 | 0.87% | 7,273,100 |
| Oct 29, 2025 | 5.71 | 5.74 | 5.68 | 5.73 | 5.61 | 0.35% | 4,036,300 |
| Oct 28, 2025 | 5.69 | 5.71 | 5.65 | 5.71 | 5.59 | 0.71% | 17,134,200 |
| Oct 27, 2025 | 5.69 | 5.78 | 5.67 | 5.67 | 5.55 | -0.35% | 12,765,700 |
| Oct 24, 2025 | 5.70 | 5.73 | 5.69 | 5.69 | 5.57 | -0.18% | 6,199,600 |
| Oct 23, 2025 | 5.66 | 5.71 | 5.61 | 5.70 | 5.58 | 0.71% | 6,223,300 |
| Oct 22, 2025 | 5.70 | 5.76 | 5.65 | 5.66 | 5.54 | -0.70% | 2,618,900 |
| Oct 21, 2025 | 5.69 | 5.73 | 5.65 | 5.70 | 5.58 | -0.70% | 3,473,600 |
| Oct 17, 2025 | 5.74 | 5.79 | 5.71 | 5.74 | 5.62 | - | 6,088,000 |
| Oct 16, 2025 | 5.76 | 5.79 | 5.73 | 5.74 | 5.62 | -0.35% | 1,472,000 |
| Oct 15, 2025 | 5.75 | 5.80 | 5.72 | 5.76 | 5.64 | - | 6,785,100 |
| Oct 14, 2025 | 5.75 | 5.80 | 5.74 | 5.76 | 5.64 | 0.17% | 11,629,400 |
| Oct 13, 2025 | 5.80 | 5.80 | 5.71 | 5.75 | 5.63 | -1.71% | 14,147,300 |
| Oct 10, 2025 | 5.86 | 5.86 | 5.77 | 5.85 | 5.73 | -0.17% | 7,124,200 |