Alliance Bank Malaysia Berhad (KLSE:ABMB)
Malaysia · Delayed Price · Currency is MYR 4.500
+0.090 (2.04%)
At close: Nov 17, 2025
KLSE:ABMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 4.43 | 4.54 | 4.43 | 4.50 | 4.50 | 2.04% | 1,084,300 |
| Nov 14, 2025 | 4.42 | 4.45 | 4.40 | 4.41 | 4.41 | -0.23% | 348,400 |
| Nov 13, 2025 | 4.46 | 4.46 | 4.42 | 4.42 | 4.42 | -0.23% | 435,400 |
| Nov 12, 2025 | 4.44 | 4.44 | 4.41 | 4.43 | 4.43 | -0.23% | 736,000 |
| Nov 11, 2025 | 4.44 | 4.47 | 4.43 | 4.44 | 4.44 | - | 505,700 |
| Nov 10, 2025 | 4.48 | 4.48 | 4.43 | 4.44 | 4.44 | -0.89% | 505,600 |
| Nov 7, 2025 | 4.46 | 4.48 | 4.44 | 4.48 | 4.48 | 0.22% | 370,200 |
| Nov 6, 2025 | 4.52 | 4.52 | 4.45 | 4.47 | 4.47 | -0.67% | 727,900 |
| Nov 5, 2025 | 4.52 | 4.52 | 4.43 | 4.50 | 4.50 | -0.66% | 569,900 |
| Nov 4, 2025 | 4.44 | 4.53 | 4.44 | 4.53 | 4.53 | 1.80% | 1,093,000 |
| Nov 3, 2025 | 4.41 | 4.45 | 4.39 | 4.45 | 4.45 | 1.14% | 846,400 |
| Oct 31, 2025 | 4.42 | 4.43 | 4.40 | 4.40 | 4.40 | -0.90% | 1,678,500 |
| Oct 30, 2025 | 4.42 | 4.44 | 4.40 | 4.44 | 4.44 | 0.45% | 142,300 |
| Oct 29, 2025 | 4.40 | 4.43 | 4.39 | 4.42 | 4.42 | 0.45% | 860,300 |
| Oct 28, 2025 | 4.46 | 4.47 | 4.37 | 4.40 | 4.40 | -1.12% | 1,262,900 |
| Oct 27, 2025 | 4.45 | 4.47 | 4.43 | 4.45 | 4.45 | 0.45% | 620,800 |
| Oct 24, 2025 | 4.44 | 4.47 | 4.41 | 4.43 | 4.43 | -0.23% | 431,600 |
| Oct 23, 2025 | 4.41 | 4.44 | 4.39 | 4.44 | 4.44 | 0.68% | 935,500 |
| Oct 22, 2025 | 4.44 | 4.45 | 4.41 | 4.41 | 4.41 | -0.45% | 209,900 |
| Oct 21, 2025 | 4.45 | 4.48 | 4.42 | 4.43 | 4.43 | -1.12% | 402,800 |
| Oct 17, 2025 | 4.48 | 4.50 | 4.45 | 4.48 | 4.48 | 0.22% | 472,100 |
| Oct 16, 2025 | 4.46 | 4.51 | 4.44 | 4.47 | 4.47 | -0.22% | 711,000 |
| Oct 15, 2025 | 4.43 | 4.48 | 4.43 | 4.48 | 4.48 | 1.13% | 1,889,000 |
| Oct 14, 2025 | 4.47 | 4.47 | 4.43 | 4.43 | 4.43 | -0.89% | 1,576,400 |
| Oct 13, 2025 | 4.50 | 4.52 | 4.46 | 4.47 | 4.47 | -1.11% | 608,100 |
| Oct 10, 2025 | 4.52 | 4.55 | 4.51 | 4.52 | 4.52 | - | 445,800 |
| Oct 9, 2025 | 4.55 | 4.55 | 4.52 | 4.52 | 4.52 | -0.66% | 494,200 |
| Oct 8, 2025 | 4.54 | 4.59 | 4.53 | 4.55 | 4.55 | 0.22% | 2,680,600 |
| Oct 7, 2025 | 4.55 | 4.55 | 4.51 | 4.54 | 4.54 | -0.22% | 851,800 |
| 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 |