Alliance Bank Malaysia Berhad (KLSE:ABMB)
Malaysia · Delayed Price · Currency is MYR 4.570
+0.050 (1.11%)
At close: Oct 23, 2026
KLSE:ABMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.52 | 4.58 | 4.52 | 4.57 | 4.57 | 1.11% | 374,100 |
| Oct 22, 2026 | 4.54 | 4.56 | 4.51 | 4.52 | 4.52 | -0.88% | 1,128,300 |
| Oct 21, 2026 | 4.52 | 4.57 | 4.49 | 4.56 | 4.56 | 1.11% | 2,142,100 |
| Oct 20, 2026 | 4.50 | 4.55 | 4.50 | 4.51 | 4.51 | 0.22% | 569,300 |
| Oct 19, 2026 | 4.57 | 4.57 | 4.48 | 4.50 | 4.50 | -1.53% | 772,900 |
| Oct 16, 2026 | 4.60 | 4.60 | 4.56 | 4.57 | 4.57 | -0.65% | 936,700 |
| Oct 15, 2026 | 4.61 | 4.63 | 4.56 | 4.60 | 4.60 | -0.22% | 1,444,200 |
| Oct 14, 2026 | 4.56 | 4.63 | 4.54 | 4.61 | 4.61 | 1.10% | 1,333,700 |
| Oct 13, 2026 | 4.55 | 4.62 | 4.55 | 4.56 | 4.56 | 0.44% | 1,256,300 |
| Oct 12, 2026 | 4.51 | 4.57 | 4.51 | 4.54 | 4.54 | 0.67% | 522,200 |
| Oct 9, 2026 | 4.50 | 4.54 | 4.49 | 4.51 | 4.51 | - | 820,800 |
| Oct 8, 2026 | 4.60 | 4.60 | 4.51 | 4.51 | 4.51 | -1.53% | 1,088,900 |
| Oct 7, 2026 | 4.67 | 4.67 | 4.56 | 4.58 | 4.58 | -1.93% | 1,216,800 |
| Oct 6, 2026 | 4.69 | 4.73 | 4.66 | 4.67 | 4.67 | -0.21% | 636,200 |
| Oct 5, 2026 | 4.66 | 4.71 | 4.65 | 4.68 | 4.68 | 0.43% | 421,600 |
| Oct 2, 2026 | 4.65 | 4.68 | 4.63 | 4.66 | 4.66 | 0.22% | 190,400 |
| Oct 1, 2026 | 4.71 | 4.71 | 4.63 | 4.65 | 4.65 | -0.85% | 533,200 |
| Sep 30, 2026 | 4.73 | 4.74 | 4.66 | 4.69 | 4.69 | -0.64% | 2,355,100 |
| Sep 29, 2026 | 4.79 | 4.82 | 4.72 | 4.72 | 4.72 | -1.67% | 4,236,900 |
| Sep 28, 2026 | 4.81 | 4.83 | 4.77 | 4.80 | 4.80 | 0.21% | 1,381,300 |
| Sep 25, 2026 | 4.83 | 4.83 | 4.79 | 4.79 | 4.79 | -0.42% | 1,709,300 |
| Sep 24, 2026 | 4.82 | 4.86 | 4.80 | 4.81 | 4.81 | -1.43% | 431,700 |
| Sep 23, 2026 | 4.85 | 4.89 | 4.81 | 4.88 | 4.88 | 0.62% | 327,900 |
| Sep 22, 2026 | 4.83 | 4.86 | 4.80 | 4.85 | 4.85 | 0.21% | 570,800 |
| Sep 21, 2026 | 4.85 | 4.88 | 4.78 | 4.84 | 4.84 | -1.02% | 654,500 |
| Sep 18, 2026 | 4.85 | 4.89 | 4.75 | 4.89 | 4.89 | 0.82% | 1,972,300 |
| Sep 17, 2026 | 4.90 | 4.90 | 4.78 | 4.85 | 4.85 | -0.41% | 672,000 |
| Sep 15, 2026 | 4.84 | 4.93 | 4.84 | 4.87 | 4.87 | 0.62% | 857,300 |
| Sep 14, 2026 | 4.82 | 4.87 | 4.78 | 4.84 | 4.84 | 0.41% | 763,800 |
| Sep 11, 2026 | 4.89 | 4.90 | 4.82 | 4.82 | 4.82 | -1.83% | 1,370,800 |
| Sep 10, 2026 | 4.96 | 4.96 | 4.88 | 4.91 | 4.91 | -0.81% | 1,237,300 |
| Sep 9, 2026 | 4.96 | 5.00 | 4.88 | 4.95 | 4.95 | -0.20% | 1,230,200 |
| Sep 8, 2026 | 5.00 | 5.01 | 4.93 | 4.96 | 4.96 | -1.20% | 2,082,100 |
| Sep 7, 2026 | 5.05 | 5.05 | 5.00 | 5.02 | 5.02 | -0.40% | 1,779,300 |
| Sep 4, 2026 | 5.04 | 5.07 | 5.00 | 5.04 | 5.04 | - | 709,100 |
| Sep 3, 2026 | 4.96 | 5.06 | 4.94 | 5.04 | 5.04 | 1.41% | 1,731,500 |
| Sep 2, 2026 | 5.00 | 5.04 | 4.96 | 4.97 | 4.97 | - | 1,540,700 |
| Sep 1, 2026 | 4.92 | 4.99 | 4.90 | 4.97 | 4.97 | 1.02% | 1,138,700 |
| Aug 28, 2026 | 4.95 | 5.02 | 4.91 | 4.92 | 4.92 | -0.61% | 3,927,700 |
| Aug 27, 2026 | 4.93 | 5.04 | 4.91 | 4.95 | 4.95 | 0.41% | 5,767,300 |
| Aug 26, 2026 | 4.74 | 4.96 | 4.73 | 4.93 | 4.93 | 4.01% | 6,764,500 |
| Aug 24, 2026 | 4.76 | 4.76 | 4.71 | 4.74 | 4.74 | -0.42% | 928,000 |
| Aug 21, 2026 | 4.75 | 4.78 | 4.73 | 4.76 | 4.76 | 0.21% | 692,500 |
| Aug 20, 2026 | 4.79 | 4.79 | 4.73 | 4.75 | 4.75 | -0.21% | 498,800 |
| Aug 19, 2026 | 4.75 | 4.78 | 4.72 | 4.76 | 4.76 | 0.63% | 1,721,800 |
| Aug 18, 2026 | 4.74 | 4.80 | 4.73 | 4.73 | 4.73 | -0.21% | 797,700 |
| Aug 17, 2026 | 4.78 | 4.82 | 4.74 | 4.74 | 4.74 | -0.42% | 1,363,000 |
| Aug 14, 2026 | 4.81 | 4.81 | 4.74 | 4.76 | 4.76 | -1.04% | 2,026,400 |
| Aug 13, 2026 | 4.76 | 4.85 | 4.75 | 4.81 | 4.81 | 1.26% | 2,980,100 |
| Aug 12, 2026 | 4.76 | 4.78 | 4.74 | 4.75 | 4.75 | -0.21% | 1,476,800 |