Alliance Bank Malaysia Berhad (KLSE:ABMB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
4.430
-0.010 (-0.23%)
At close: Oct 24, 2025

KLSE:ABMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20254.464.474.374.404.40-1.12%1,262,900
Oct 27, 20254.454.474.434.454.450.45%620,800
Oct 24, 20254.444.474.414.434.43-0.23%431,600
Oct 23, 20254.414.444.394.444.440.68%935,500
Oct 22, 20254.444.454.414.414.41-0.45%209,900
Oct 21, 20254.454.484.424.434.43-1.12%402,800
Oct 17, 20254.484.504.454.484.480.22%472,100
Oct 16, 20254.464.514.444.474.47-0.22%711,000
Oct 15, 20254.434.484.434.484.481.13%1,889,000
Oct 14, 20254.474.474.434.434.43-0.89%1,576,400
Oct 13, 20254.504.524.464.474.47-1.11%608,100
Oct 10, 20254.524.554.514.524.52-445,800
Oct 9, 20254.554.554.524.524.52-0.66%494,200
Oct 8, 20254.544.594.534.554.550.22%2,680,600
Oct 7, 20254.554.554.514.544.54-0.22%851,800
Oct 6, 20254.594.594.504.554.55-0.87%157,200
Oct 3, 20254.564.624.514.594.59-1,335,500
Oct 2, 20254.424.604.424.594.593.85%2,105,100
Oct 1, 20254.394.454.384.424.421.14%1,547,400
Sep 30, 20254.364.404.364.374.370.23%939,600
Sep 29, 20254.314.374.314.364.361.16%1,032,800
Sep 26, 20254.324.324.274.314.31-0.23%501,700
Sep 25, 20254.324.324.284.324.320.23%1,175,700
Sep 24, 20254.364.364.314.314.31-0.92%1,202,300
Sep 23, 20254.344.364.344.354.350.23%1,022,800
Sep 22, 20254.384.384.324.344.34-0.46%986,700
Sep 19, 20254.404.414.354.364.36-1.36%3,600,100
Sep 18, 20254.424.424.394.424.42-1,084,100
Sep 17, 20254.414.424.374.424.420.23%2,149,200
Sep 12, 20254.434.444.404.414.41-0.45%1,221,000
Sep 11, 20254.364.434.364.434.431.61%506,200
Sep 10, 20254.444.444.364.364.36-1.80%2,065,100
Sep 9, 20254.404.444.374.444.440.91%1,805,300
Sep 8, 20254.454.454.404.404.40-1.12%400,500
Sep 4, 20254.384.454.364.454.451.60%1,128,500
Sep 3, 20254.524.544.344.384.38-2.88%3,164,400
Sep 2, 20254.504.544.474.514.51-3,221,100
Aug 29, 20254.554.554.504.514.51-1,124,800
Aug 28, 20254.514.524.504.514.51-2,348,100
Aug 27, 20254.574.574.504.514.51-1.31%17,789,900
Aug 26, 20254.554.604.504.574.570.44%38,318,000
Aug 25, 20254.504.574.504.554.551.11%5,607,400
Aug 22, 20254.544.564.484.504.50-0.88%17,420,000
Aug 21, 20254.574.604.544.544.54-0.66%5,855,700
Aug 20, 20254.594.614.574.574.57-0.87%5,982,000
Aug 19, 20254.604.634.594.614.610.22%6,701,100
Aug 18, 20254.604.664.564.604.600.44%2,333,900
Aug 15, 20254.604.614.564.584.58-0.43%1,402,600
Aug 14, 20254.644.704.594.604.60-0.86%3,694,800
Aug 13, 20254.564.674.554.644.641.75%7,046,800