Alliance Bank Malaysia Berhad (KLSE:ABMB)
Malaysia · Delayed Price · Currency is MYR 4.440
+0.040 (0.91%)
At close: Sep 9, 2025
KLSE:ABMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 4.52 | 4.53 | 4.49 | 4.52 | 4.52 | - | 6,895,800 |
| Jul 21, 2025 | 4.50 | 4.54 | 4.48 | 4.52 | 4.52 | 0.44% | 3,558,800 |
| Jul 18, 2025 | 4.46 | 4.52 | 4.42 | 4.50 | 4.50 | 0.45% | 4,894,200 |
| Jul 17, 2025 | 4.50 | 4.52 | 4.46 | 4.48 | 4.48 | -0.44% | 3,484,300 |
| Jul 16, 2025 | 4.55 | 4.57 | 4.50 | 4.50 | 4.50 | -1.32% | 2,281,800 |
| Jul 15, 2025 | 4.52 | 4.58 | 4.52 | 4.56 | 4.56 | - | 3,620,600 |
| Jul 14, 2025 | 4.55 | 4.57 | 4.51 | 4.56 | 4.56 | 0.66% | 1,942,400 |
| Jul 11, 2025 | 4.48 | 4.57 | 4.48 | 4.53 | 4.53 | 0.89% | 1,015,800 |
| Jul 10, 2025 | 4.46 | 4.52 | 4.46 | 4.49 | 4.49 | 0.45% | 3,555,400 |
| Jul 9, 2025 | 4.50 | 4.52 | 4.40 | 4.47 | 4.47 | -0.67% | 1,954,700 |
| Jul 8, 2025 | 4.40 | 4.55 | 4.38 | 4.50 | 4.50 | 2.27% | 2,470,100 |
| Jul 7, 2025 | 4.41 | 4.44 | 4.36 | 4.40 | 4.40 | -0.23% | 1,714,800 |
| Jul 4, 2025 | 4.36 | 4.44 | 4.36 | 4.41 | 4.41 | 1.38% | 618,500 |
| Jul 3, 2025 | 4.37 | 4.37 | 4.34 | 4.35 | 4.35 | -0.46% | 525,700 |
| Jul 2, 2025 | 4.36 | 4.37 | 4.31 | 4.37 | 4.37 | 0.69% | 579,400 |
| Jul 1, 2025 | 4.31 | 4.35 | 4.29 | 4.34 | 4.34 | 0.70% | 460,400 |
| Jun 30, 2025 | 4.29 | 4.35 | 4.26 | 4.31 | 4.31 | 1.17% | 1,677,400 |
| Jun 26, 2025 | 4.27 | 4.30 | 4.26 | 4.26 | 4.26 | - | 1,044,600 |