Alliance Bank Malaysia Berhad (KLSE:ABMB)
Malaysia · Delayed Price · Currency is MYR 4.670
-0.040 (-0.85%)
At close: May 29, 2026
KLSE:ABMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.71 | 4.77 | 4.67 | 4.67 | 4.67 | -0.85% | 1,783,900 |
| May 28, 2026 | 4.78 | 4.80 | 4.70 | 4.71 | 4.71 | -1.46% | 1,437,200 |
| May 26, 2026 | 4.79 | 4.80 | 4.77 | 4.78 | 4.78 | 0.21% | 693,400 |
| May 25, 2026 | 4.81 | 4.85 | 4.77 | 4.77 | 4.77 | -0.63% | 1,054,300 |
| May 22, 2026 | 4.79 | 4.83 | 4.76 | 4.80 | 4.80 | 0.63% | 1,003,400 |
| May 21, 2026 | 4.79 | 4.81 | 4.76 | 4.77 | 4.77 | -0.21% | 648,600 |
| May 20, 2026 | 4.87 | 4.87 | 4.77 | 4.78 | 4.78 | -1.85% | 1,396,400 |
| May 19, 2026 | 4.92 | 4.92 | 4.80 | 4.87 | 4.87 | -1.02% | 1,442,200 |
| May 18, 2026 | 4.94 | 4.94 | 4.88 | 4.92 | 4.92 | -0.40% | 1,001,200 |
| May 15, 2026 | 4.94 | 4.96 | 4.93 | 4.94 | 4.94 | - | 1,826,100 |
| May 14, 2026 | 4.93 | 4.96 | 4.93 | 4.94 | 4.94 | 0.20% | 301,100 |
| May 13, 2026 | 4.92 | 4.96 | 4.90 | 4.93 | 4.93 | - | 589,600 |
| May 12, 2026 | 4.93 | 4.97 | 4.92 | 4.93 | 4.93 | - | 1,326,900 |
| May 11, 2026 | 4.96 | 4.96 | 4.90 | 4.93 | 4.93 | - | 1,011,500 |
| May 8, 2026 | 4.89 | 4.97 | 4.84 | 4.93 | 4.93 | 0.82% | 1,796,600 |
| May 7, 2026 | 4.74 | 4.90 | 4.74 | 4.89 | 4.89 | 3.38% | 2,404,200 |
| May 6, 2026 | 4.70 | 4.74 | 4.70 | 4.73 | 4.73 | 0.64% | 916,500 |
| May 5, 2026 | 4.70 | 4.71 | 4.67 | 4.70 | 4.70 | -0.21% | 920,200 |
| May 4, 2026 | 4.63 | 4.73 | 4.63 | 4.71 | 4.71 | 1.07% | 753,500 |
| Apr 30, 2026 | 4.70 | 4.70 | 4.63 | 4.66 | 4.66 | -0.85% | 1,599,200 |
| Apr 29, 2026 | 4.74 | 4.80 | 4.68 | 4.70 | 4.70 | -0.84% | 852,900 |
| Apr 28, 2026 | 4.73 | 4.76 | 4.72 | 4.74 | 4.74 | 0.42% | 498,100 |
| Apr 27, 2026 | 4.72 | 4.76 | 4.71 | 4.72 | 4.72 | - | 471,300 |
| Apr 24, 2026 | 4.76 | 4.77 | 4.71 | 4.72 | 4.72 | -0.63% | 767,400 |
| Apr 23, 2026 | 4.74 | 4.80 | 4.73 | 4.75 | 4.75 | 1.06% | 1,626,300 |
| Apr 22, 2026 | 4.74 | 4.74 | 4.69 | 4.70 | 4.70 | -0.63% | 2,014,000 |
| Apr 21, 2026 | 4.68 | 4.77 | 4.68 | 4.73 | 4.73 | 0.85% | 1,858,700 |
| Apr 20, 2026 | 4.72 | 4.75 | 4.63 | 4.69 | 4.69 | -2.29% | 2,358,000 |
| Apr 17, 2026 | 4.65 | 4.80 | 4.62 | 4.80 | 4.80 | 3.90% | 903,800 |
| Apr 16, 2026 | 4.63 | 4.67 | 4.61 | 4.62 | 4.62 | 0.22% | 1,449,800 |
| Apr 15, 2026 | 4.61 | 4.65 | 4.60 | 4.61 | 4.61 | 0.44% | 783,300 |
| Apr 14, 2026 | 4.55 | 4.60 | 4.55 | 4.59 | 4.59 | 1.55% | 929,100 |
| Apr 13, 2026 | 4.60 | 4.60 | 4.52 | 4.52 | 4.52 | -1.95% | 1,754,800 |
| Apr 10, 2026 | 4.62 | 4.66 | 4.60 | 4.61 | 4.61 | -0.22% | 1,224,200 |
| Apr 9, 2026 | 4.62 | 4.65 | 4.56 | 4.62 | 4.62 | 0.43% | 1,080,100 |
| Apr 8, 2026 | 4.65 | 4.73 | 4.57 | 4.60 | 4.60 | 0.88% | 3,309,500 |
| Apr 7, 2026 | 4.67 | 4.67 | 4.52 | 4.56 | 4.56 | -0.65% | 3,076,600 |
| Apr 6, 2026 | 4.72 | 4.72 | 4.58 | 4.59 | 4.59 | -1.08% | 2,413,200 |
| Apr 3, 2026 | 4.76 | 4.79 | 4.64 | 4.64 | 4.64 | -2.32% | 2,482,700 |
| Apr 2, 2026 | 4.96 | 4.96 | 4.72 | 4.75 | 4.75 | -4.23% | 7,961,000 |
| Apr 1, 2026 | 4.86 | 4.97 | 4.86 | 4.96 | 4.96 | 2.90% | 4,299,800 |
| Mar 31, 2026 | 4.80 | 4.84 | 4.76 | 4.82 | 4.82 | 1.05% | 5,687,200 |
| Mar 30, 2026 | 4.86 | 4.86 | 4.72 | 4.77 | 4.77 | -2.25% | 11,094,100 |
| Mar 27, 2026 | 4.98 | 5.00 | 4.83 | 4.88 | 4.88 | -2.40% | 9,203,900 |
| Mar 26, 2026 | 4.99 | 5.02 | 4.98 | 5.00 | 5.00 | 0.20% | 2,778,200 |
| Mar 25, 2026 | 4.96 | 5.03 | 4.96 | 4.99 | 4.99 | 1.01% | 4,184,600 |
| Mar 24, 2026 | 5.06 | 5.06 | 4.92 | 4.94 | 4.94 | -2.56% | 5,870,700 |
| Mar 19, 2026 | 5.06 | 5.11 | 5.05 | 5.07 | 5.07 | -0.98% | 2,127,500 |
| Mar 18, 2026 | 5.02 | 5.18 | 5.02 | 5.12 | 5.12 | 1.79% | 1,162,800 |
| Mar 17, 2026 | 4.95 | 5.05 | 4.95 | 5.03 | 5.03 | 1.62% | 1,408,100 |