Skip to main content
AMMB Holdings Berhad (KLSE:AMBANK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
6.28
-0.03 (-0.48%)
At close: Apr 28, 2026

AMMB Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20266.366.396.296.316.31-0.79%6,237,000
Apr 24, 20266.356.416.306.366.36-4,922,400
Apr 23, 20266.346.396.346.366.360.63%1,699,800
Apr 22, 20266.406.406.296.326.32-0.78%2,039,900
Apr 21, 20266.256.406.256.376.371.92%5,183,900
Apr 20, 20266.156.276.096.256.251.63%4,592,800
Apr 17, 20266.116.156.096.156.150.82%14,198,400
Apr 16, 20266.096.126.056.106.100.33%12,429,000
Apr 15, 20266.036.096.026.086.081.33%11,255,000
Apr 14, 20266.046.066.006.006.000.17%10,210,200
Apr 13, 20266.066.105.995.995.99-2.12%6,003,000
Apr 10, 20266.136.206.096.126.12-0.16%8,067,700
Apr 9, 20266.186.196.066.136.13-1.13%5,603,100
Apr 8, 20266.276.306.186.206.200.98%13,025,500
Apr 7, 20266.206.266.126.146.14-0.81%5,593,800
Apr 6, 20266.276.326.186.196.19-1.75%4,831,800
Apr 3, 20266.516.546.306.306.30-3.08%7,017,500
Apr 2, 20266.716.716.466.506.50-3.13%8,929,000
Apr 1, 20266.656.796.646.716.711.82%9,835,800
Mar 31, 20266.536.596.486.596.590.30%17,270,700
Mar 30, 20266.656.706.466.576.57-2.09%15,027,800
Mar 27, 20266.706.756.676.716.710.15%9,125,900
Mar 26, 20266.726.776.686.706.70-0.30%6,044,600
Mar 25, 20266.736.806.686.726.721.20%12,082,300
Mar 24, 20266.806.846.566.646.64-2.21%10,579,200
Mar 19, 20266.796.836.706.796.79-0.59%12,901,600
Mar 18, 20266.616.856.616.836.833.33%10,581,100
Mar 17, 20266.506.656.506.616.611.69%8,118,400
Mar 16, 20266.506.516.456.506.50-0.15%7,784,700
Mar 13, 20266.456.526.456.516.510.15%14,106,800
Mar 12, 20266.536.536.406.506.50-0.46%8,388,300
Mar 11, 20266.456.586.456.536.530.93%6,644,600
Mar 10, 20266.336.506.336.476.471.89%9,979,200
Mar 9, 20266.366.376.206.356.35-2.31%25,317,800
Mar 6, 20266.506.546.486.506.50-0.15%16,575,900
Mar 5, 20266.476.546.476.516.510.62%9,604,800
Mar 4, 20266.486.516.436.476.470.15%8,018,200
Mar 3, 20266.476.546.436.466.460.78%5,652,500
Mar 2, 20266.326.516.286.416.41-0.31%4,414,800
Feb 27, 20266.656.656.436.436.43-3.31%11,612,900
Feb 26, 20266.526.676.526.656.651.68%11,507,300
Feb 25, 20266.496.566.456.546.540.77%13,898,400
Feb 24, 20266.486.566.466.496.490.46%8,975,200
Feb 23, 20266.556.596.456.466.46-1.37%4,959,000
Feb 20, 20266.506.606.416.556.551.39%4,794,000
Feb 19, 20266.386.546.336.466.461.73%2,882,000
Feb 16, 20266.496.506.356.356.35-2.16%1,759,400
Feb 13, 20266.476.576.426.496.49-6,703,300
Feb 12, 20266.486.586.486.496.49-9,339,400
Feb 11, 20266.556.616.476.496.49-0.92%11,779,800
Feb 10, 20266.626.656.506.556.55-0.91%4,061,500
Feb 9, 20266.596.646.596.616.610.30%8,551,200
Feb 6, 20266.506.656.506.596.590.46%6,564,100
Feb 5, 20266.566.586.536.566.56-8,115,300
Feb 4, 20266.576.646.556.566.56-0.15%5,997,000
Feb 3, 20266.506.646.496.576.571.86%15,696,000
Jan 30, 20266.436.536.436.456.450.16%7,628,100
Jan 29, 20266.576.576.366.446.44-1.98%8,118,000
Jan 28, 20266.686.696.536.576.57-1.65%7,084,300
Jan 27, 20266.556.696.556.686.681.98%15,126,600
Jan 26, 20266.476.576.476.556.551.24%13,367,700
Jan 23, 20266.506.506.456.476.47-0.46%3,583,300
Jan 22, 20266.496.566.486.506.500.93%4,127,000
Jan 21, 20266.466.496.436.446.44-0.31%3,957,400
Jan 20, 20266.516.516.366.466.46-0.77%4,234,100
Jan 19, 20266.556.566.486.516.51-0.61%2,709,400
Jan 16, 20266.556.596.546.556.55-4,513,600
Jan 15, 20266.516.556.516.556.550.31%8,726,800
Jan 14, 20266.556.566.516.536.53-0.31%4,896,000
Jan 13, 20266.496.586.486.556.551.24%7,488,300
Jan 12, 20266.466.496.436.476.47-0.15%6,868,000
Jan 9, 20266.456.496.416.486.480.47%3,737,200
Jan 8, 20266.386.456.356.456.451.10%6,308,900
Jan 7, 20266.456.456.356.386.38-1.09%3,465,700
Jan 6, 20266.486.506.406.456.45-0.31%2,698,300
Jan 5, 20266.476.506.446.476.47-4,504,600
Jan 2, 20266.506.506.426.476.47-0.46%3,274,400
Dec 31, 20256.496.526.446.506.500.15%2,341,700
Dec 30, 20256.446.506.436.496.490.93%2,371,100
Dec 29, 20256.436.476.396.436.43-2,634,300
Dec 26, 20256.426.446.426.436.43-1,060,400
Dec 24, 20256.416.456.406.436.430.31%2,952,600
Dec 23, 20256.406.436.346.416.410.16%5,694,700
Dec 22, 20256.346.426.326.406.400.63%6,463,400
Dec 19, 20256.206.376.196.366.362.42%8,574,900
Dec 18, 20256.206.246.196.216.21-9,261,300
Dec 17, 20256.146.226.146.216.210.65%6,991,600
Dec 16, 20256.176.206.106.176.17-10,015,300
Dec 15, 20256.186.226.126.176.17-0.48%4,918,400
Dec 12, 20256.126.226.086.206.201.31%11,674,000
Dec 11, 20256.016.156.006.126.121.83%7,972,000
Dec 10, 20256.016.055.956.016.01-2.28%6,338,000
Dec 9, 20256.136.156.086.156.030.82%5,527,400
Dec 8, 20256.146.146.076.105.98-0.49%4,022,800
Dec 5, 20256.146.176.096.136.01-0.16%4,567,200
Dec 4, 20256.126.146.096.146.020.49%2,653,100
Dec 3, 20256.156.186.086.115.99-0.65%3,834,100
Dec 2, 20256.016.156.016.156.032.33%7,762,100
Dec 1, 20255.966.105.966.015.891.01%8,663,900
Nov 28, 20255.995.995.895.955.83-0.67%9,936,000