Alliance Bank Malaysia Berhad (KLSE:ABMB)
Malaysia · Delayed Price · Currency is MYR 4.540
-0.010 (-0.22%)
At close: Oct 7, 2025
KLSE:ABMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 4.59 | 4.59 | 4.50 | 4.55 | 4.55 | -0.87% | 157,200 |
| Oct 3, 2025 | 4.56 | 4.62 | 4.51 | 4.59 | 4.59 | - | 1,335,500 |
| Oct 2, 2025 | 4.42 | 4.60 | 4.42 | 4.59 | 4.59 | 3.85% | 2,105,100 |
| Oct 1, 2025 | 4.39 | 4.45 | 4.38 | 4.42 | 4.42 | 1.14% | 1,547,400 |
| Sep 30, 2025 | 4.36 | 4.40 | 4.36 | 4.37 | 4.37 | 0.23% | 939,600 |
| Sep 29, 2025 | 4.31 | 4.37 | 4.31 | 4.36 | 4.36 | 1.16% | 1,032,800 |
| Sep 26, 2025 | 4.32 | 4.32 | 4.27 | 4.31 | 4.31 | -0.23% | 501,700 |
| Sep 25, 2025 | 4.32 | 4.32 | 4.28 | 4.32 | 4.32 | 0.23% | 1,175,700 |
| Sep 24, 2025 | 4.36 | 4.36 | 4.31 | 4.31 | 4.31 | -0.92% | 1,202,300 |
| Sep 23, 2025 | 4.34 | 4.36 | 4.34 | 4.35 | 4.35 | 0.23% | 1,022,800 |
| Sep 22, 2025 | 4.38 | 4.38 | 4.32 | 4.34 | 4.34 | -0.46% | 986,700 |
| Sep 19, 2025 | 4.40 | 4.41 | 4.35 | 4.36 | 4.36 | -1.36% | 3,600,100 |
| Sep 18, 2025 | 4.42 | 4.42 | 4.39 | 4.42 | 4.42 | - | 1,084,100 |
| Sep 17, 2025 | 4.41 | 4.42 | 4.37 | 4.42 | 4.42 | 0.23% | 2,149,200 |
| Sep 12, 2025 | 4.43 | 4.44 | 4.40 | 4.41 | 4.41 | -0.45% | 1,221,000 |
| Sep 11, 2025 | 4.36 | 4.43 | 4.36 | 4.43 | 4.43 | 1.61% | 506,200 |
| Sep 10, 2025 | 4.44 | 4.44 | 4.36 | 4.36 | 4.36 | -1.80% | 2,065,100 |
| Sep 9, 2025 | 4.40 | 4.44 | 4.37 | 4.44 | 4.44 | 0.91% | 1,805,300 |
| Sep 8, 2025 | 4.45 | 4.45 | 4.40 | 4.40 | 4.40 | -1.12% | 400,500 |
| Sep 4, 2025 | 4.38 | 4.45 | 4.36 | 4.45 | 4.45 | 1.60% | 1,128,500 |
| Sep 3, 2025 | 4.52 | 4.54 | 4.34 | 4.38 | 4.38 | -2.88% | 3,164,400 |
| Sep 2, 2025 | 4.50 | 4.54 | 4.47 | 4.51 | 4.51 | - | 3,221,100 |
| Aug 29, 2025 | 4.55 | 4.55 | 4.50 | 4.51 | 4.51 | - | 1,124,800 |
| Aug 28, 2025 | 4.51 | 4.52 | 4.50 | 4.51 | 4.51 | - | 2,348,100 |
| Aug 27, 2025 | 4.57 | 4.57 | 4.50 | 4.51 | 4.51 | -1.31% | 17,789,900 |
| Aug 26, 2025 | 4.55 | 4.60 | 4.50 | 4.57 | 4.57 | 0.44% | 38,318,000 |
| Aug 25, 2025 | 4.50 | 4.57 | 4.50 | 4.55 | 4.55 | 1.11% | 5,607,400 |
| Aug 22, 2025 | 4.54 | 4.56 | 4.48 | 4.50 | 4.50 | -0.88% | 17,420,000 |
| Aug 21, 2025 | 4.57 | 4.60 | 4.54 | 4.54 | 4.54 | -0.66% | 5,855,700 |
| Aug 20, 2025 | 4.59 | 4.61 | 4.57 | 4.57 | 4.57 | -0.87% | 5,982,000 |
| Aug 19, 2025 | 4.60 | 4.63 | 4.59 | 4.61 | 4.61 | 0.22% | 6,701,100 |
| Aug 18, 2025 | 4.60 | 4.66 | 4.56 | 4.60 | 4.60 | 0.44% | 2,333,900 |
| Aug 15, 2025 | 4.60 | 4.61 | 4.56 | 4.58 | 4.58 | -0.43% | 1,402,600 |
| Aug 14, 2025 | 4.64 | 4.70 | 4.59 | 4.60 | 4.60 | -0.86% | 3,694,800 |
| Aug 13, 2025 | 4.56 | 4.67 | 4.55 | 4.64 | 4.64 | 1.75% | 7,046,800 |
| Aug 12, 2025 | 4.51 | 4.59 | 4.50 | 4.56 | 4.56 | 1.11% | 3,903,300 |
| Aug 11, 2025 | 4.53 | 4.55 | 4.48 | 4.51 | 4.51 | -0.44% | 4,752,200 |
| Aug 8, 2025 | 4.56 | 4.57 | 4.52 | 4.53 | 4.53 | -1.52% | 1,994,900 |
| Aug 7, 2025 | 4.65 | 4.65 | 4.55 | 4.60 | 4.60 | -0.65% | 1,468,400 |
| Aug 6, 2025 | 4.62 | 4.68 | 4.59 | 4.63 | 4.63 | 0.65% | 2,683,300 |
| Aug 5, 2025 | 4.53 | 4.66 | 4.53 | 4.60 | 4.60 | 1.55% | 10,376,800 |
| Aug 4, 2025 | 4.50 | 4.54 | 4.49 | 4.53 | 4.53 | -0.22% | 2,040,100 |
| Aug 1, 2025 | 4.50 | 4.54 | 4.49 | 4.54 | 4.54 | 1.11% | 3,884,800 |
| Jul 31, 2025 | 4.52 | 4.52 | 4.49 | 4.49 | 4.49 | -0.66% | 19,973,600 |
| Jul 30, 2025 | 4.50 | 4.52 | 4.46 | 4.52 | 4.52 | 0.44% | 7,997,400 |
| Jul 29, 2025 | 4.50 | 4.52 | 4.50 | 4.50 | 4.50 | - | 499,100 |
| Jul 28, 2025 | 4.51 | 4.52 | 4.49 | 4.50 | 4.50 | - | 2,045,800 |
| Jul 25, 2025 | 4.50 | 4.53 | 4.50 | 4.50 | 4.50 | - | 418,700 |
| Jul 24, 2025 | 4.50 | 4.52 | 4.49 | 4.50 | 4.50 | -0.22% | 4,461,600 |
| Jul 23, 2025 | 4.50 | 4.52 | 4.49 | 4.51 | 4.51 | -0.22% | 2,137,600 |