Alliance Bank Malaysia Berhad (KLSE:ABMB)
Malaysia · Delayed Price · Currency is MYR 4.600
-0.030 (-0.65%)
At close: Aug 7, 2025
KLSE:ABMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 4.29 | 4.30 | 4.26 | 4.26 | 4.26 | -0.70% | 1,130,500 |
| Jun 24, 2025 | 4.25 | 4.29 | 4.25 | 4.29 | 4.29 | 0.94% | 2,860,800 |
| Jun 23, 2025 | 4.20 | 4.25 | 4.17 | 4.25 | 4.25 | 1.43% | 3,037,700 |
| Jun 20, 2025 | 4.25 | 4.25 | 4.19 | 4.19 | 4.19 | -1.18% | 11,821,500 |
| Jun 19, 2025 | 4.25 | 4.26 | 4.20 | 4.24 | 4.24 | -0.24% | 2,534,100 |
| Jun 18, 2025 | 4.22 | 4.25 | 4.21 | 4.25 | 4.25 | 0.71% | 1,535,200 |
| Jun 17, 2025 | 4.23 | 4.26 | 4.16 | 4.22 | 4.22 | -0.94% | 3,178,100 |
| Jun 16, 2025 | 4.30 | 4.30 | 4.24 | 4.26 | 4.26 | -0.93% | 1,159,200 |
| Jun 13, 2025 | 4.34 | 4.34 | 4.26 | 4.30 | 4.30 | -2.27% | 2,510,100 |
| Jun 12, 2025 | 4.42 | 4.45 | 4.40 | 4.40 | 4.29 | -2.44% | 3,512,800 |
| Jun 11, 2025 | 4.50 | 4.54 | 4.48 | 4.51 | 4.30 | 0.67% | 1,596,100 |
| Jun 10, 2025 | 4.50 | 4.52 | 4.46 | 4.48 | 4.27 | -0.22% | 2,080,300 |
| Jun 9, 2025 | 4.45 | 4.50 | 4.43 | 4.49 | 4.28 | 0.67% | 1,848,900 |
| Jun 6, 2025 | 4.36 | 4.48 | 4.34 | 4.46 | 4.25 | 2.29% | 1,820,500 |
| Jun 5, 2025 | 4.33 | 4.36 | 4.30 | 4.36 | 4.16 | 0.93% | 1,254,300 |
| Jun 4, 2025 | 4.34 | 4.34 | 4.26 | 4.32 | 4.12 | -0.23% | 3,362,500 |
| Jun 3, 2025 | 4.37 | 4.40 | 4.31 | 4.33 | 4.13 | - | 3,288,000 |
| May 30, 2025 | 4.37 | 4.37 | 4.32 | 4.33 | 4.13 | -0.92% | 2,000,500 |
| May 29, 2025 | 4.37 | 4.38 | 4.33 | 4.37 | 4.17 | -0.46% | 724,000 |
| May 28, 2025 | 4.39 | 4.40 | 4.35 | 4.39 | 4.18 | 0.46% | 1,323,500 |