Alliance Bank Malaysia Berhad (KLSE:ABMB)
Malaysia · Delayed Price · Currency is MYR 4.760
+0.010 (0.21%)
At close: Aug 21, 2026
KLSE:ABMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 4.78 | 4.79 | 4.75 | 4.76 | 4.76 | -0.42% | 1,071,800 |
| Aug 10, 2026 | 4.79 | 4.80 | 4.77 | 4.78 | 4.78 | -0.21% | 2,503,300 |
| Aug 7, 2026 | 4.83 | 4.84 | 4.77 | 4.79 | 4.79 | -1.24% | 1,874,000 |
| Aug 6, 2026 | 4.85 | 4.87 | 4.79 | 4.85 | 4.85 | - | 1,766,800 |
| Aug 5, 2026 | 4.87 | 4.90 | 4.84 | 4.85 | 4.85 | - | 2,875,000 |
| Aug 4, 2026 | 4.84 | 4.89 | 4.83 | 4.85 | 4.85 | 0.41% | 7,334,900 |
| Aug 3, 2026 | 4.76 | 4.83 | 4.76 | 4.83 | 4.83 | 1.47% | 6,291,400 |
| Jul 31, 2026 | 4.79 | 4.80 | 4.76 | 4.76 | 4.76 | -0.42% | 2,172,700 |
| Jul 30, 2026 | 4.78 | 4.79 | 4.76 | 4.78 | 4.78 | -0.21% | 1,661,100 |
| Jul 29, 2026 | 4.80 | 4.84 | 4.78 | 4.79 | 4.79 | -0.21% | 915,100 |
| Jul 28, 2026 | 4.77 | 4.81 | 4.76 | 4.80 | 4.80 | 0.84% | 2,931,900 |
| Jul 27, 2026 | 4.80 | 4.80 | 4.74 | 4.76 | 4.76 | -0.42% | 3,701,700 |
| Jul 24, 2026 | 4.79 | 4.83 | 4.77 | 4.78 | 4.78 | -0.21% | 2,134,700 |
| Jul 23, 2026 | 4.79 | 4.83 | 4.78 | 4.79 | 4.79 | - | 1,085,300 |
| Jul 22, 2026 | 4.80 | 4.82 | 4.77 | 4.79 | 4.79 | -0.21% | 2,524,100 |
| Jul 21, 2026 | 4.79 | 4.83 | 4.76 | 4.80 | 4.80 | 0.42% | 2,392,100 |
| Jul 20, 2026 | 4.82 | 4.86 | 4.75 | 4.78 | 4.78 | -0.83% | 3,539,000 |
| Jul 17, 2026 | 4.81 | 4.87 | 4.81 | 4.82 | 4.82 | 0.42% | 8,085,400 |
| Jul 16, 2026 | 4.82 | 4.83 | 4.79 | 4.80 | 4.80 | - | 3,957,900 |
| Jul 15, 2026 | 4.82 | 4.87 | 4.78 | 4.80 | 4.80 | -0.41% | 8,192,200 |
| Jul 14, 2026 | 4.87 | 4.87 | 4.80 | 4.82 | 4.82 | -1.03% | 6,644,400 |
| Jul 13, 2026 | 4.78 | 4.87 | 4.74 | 4.87 | 4.87 | 1.88% | 982,600 |
| Jul 10, 2026 | 4.73 | 4.79 | 4.73 | 4.78 | 4.78 | 1.27% | 1,148,900 |
| Jul 9, 2026 | 4.74 | 4.77 | 4.72 | 4.72 | 4.72 | -0.84% | 431,800 |
| Jul 8, 2026 | 4.75 | 4.77 | 4.74 | 4.76 | 4.76 | 0.21% | 228,700 |
| Jul 7, 2026 | 4.78 | 4.79 | 4.73 | 4.75 | 4.75 | -0.63% | 495,400 |
| Jul 6, 2026 | 4.79 | 4.79 | 4.75 | 4.78 | 4.78 | - | 292,100 |
| Jul 3, 2026 | 4.72 | 4.79 | 4.72 | 4.78 | 4.78 | 0.84% | 582,800 |
| Jul 2, 2026 | 4.75 | 4.76 | 4.72 | 4.74 | 4.74 | - | 997,100 |
| Jul 1, 2026 | 4.76 | 4.77 | 4.74 | 4.74 | 4.74 | -0.21% | 469,500 |
| Jun 30, 2026 | 4.76 | 4.80 | 4.74 | 4.75 | 4.75 | 0.21% | 1,341,800 |
| Jun 29, 2026 | 4.73 | 4.77 | 4.70 | 4.74 | 4.74 | 0.21% | 1,245,700 |
| Jun 26, 2026 | 4.76 | 4.76 | 4.71 | 4.73 | 4.73 | -0.63% | 899,300 |
| Jun 25, 2026 | 4.77 | 4.79 | 4.71 | 4.76 | 4.76 | - | 747,700 |
| Jun 24, 2026 | 4.82 | 4.83 | 4.76 | 4.76 | 4.76 | -1.45% | 1,174,100 |
| Jun 23, 2026 | 4.82 | 4.84 | 4.81 | 4.83 | 4.83 | -0.21% | 772,300 |
| Jun 22, 2026 | 4.80 | 4.84 | 4.79 | 4.84 | 4.84 | -0.21% | 560,000 |
| Jun 19, 2026 | 4.82 | 4.86 | 4.81 | 4.85 | 4.85 | 0.62% | 1,776,400 |
| Jun 18, 2026 | 4.80 | 4.84 | 4.80 | 4.82 | 4.82 | 0.42% | 1,350,100 |
| Jun 16, 2026 | 4.76 | 4.82 | 4.74 | 4.80 | 4.80 | 0.42% | 1,165,300 |
| Jun 15, 2026 | 4.64 | 4.79 | 4.64 | 4.78 | 4.78 | 3.24% | 1,368,000 |
| Jun 12, 2026 | 4.60 | 4.64 | 4.60 | 4.63 | 4.63 | 0.87% | 315,000 |