KLSE:ABMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	4.61	4.61	4.57	4.59	4.59	-0.27%	496,400
Jun 10, 2026	4.69	4.78	4.69	4.70	4.60	0.86%	691,400
Jun 9, 2026	4.69	4.71	4.65	4.66	4.56	-0.21%	1,177,100
Jun 8, 2026	4.78	4.78	4.66	4.67	4.57	-2.51%	1,264,400
Jun 5, 2026	4.65	4.79	4.65	4.79	4.69	3.01%	1,539,500
Jun 4, 2026	4.65	4.69	4.62	4.65	4.55	-	2,197,500
Jun 3, 2026	4.69	4.73	4.65	4.65	4.55	-0.43%	5,282,700
May 29, 2026	4.71	4.77	4.67	4.67	4.57	-0.85%	1,783,900
May 28, 2026	4.78	4.80	4.70	4.71	4.61	-1.46%	1,437,200
May 26, 2026	4.79	4.80	4.77	4.78	4.68	0.21%	693,400
May 25, 2026	4.81	4.85	4.77	4.77	4.67	-0.63%	1,054,300
May 22, 2026	4.79	4.83	4.76	4.80	4.70	0.63%	1,003,400
May 21, 2026	4.79	4.81	4.76	4.77	4.67	-0.21%	648,600
May 20, 2026	4.87	4.87	4.77	4.78	4.68	-1.85%	1,396,400
May 19, 2026	4.92	4.92	4.80	4.87	4.77	-1.02%	1,442,200
May 18, 2026	4.94	4.94	4.88	4.92	4.82	-0.40%	1,001,200
May 15, 2026	4.94	4.96	4.93	4.94	4.84	-	1,826,100
May 14, 2026	4.93	4.96	4.93	4.94	4.84	0.20%	301,100
May 13, 2026	4.92	4.96	4.90	4.93	4.83	-	589,600
May 12, 2026	4.93	4.97	4.92	4.93	4.83	-	1,326,900
May 11, 2026	4.96	4.96	4.90	4.93	4.83	-	1,011,500
May 8, 2026	4.89	4.97	4.84	4.93	4.83	0.82%	1,796,600
May 7, 2026	4.74	4.90	4.74	4.89	4.79	3.38%	2,404,200
May 6, 2026	4.70	4.74	4.70	4.73	4.63	0.64%	916,500
May 5, 2026	4.70	4.71	4.67	4.70	4.60	-0.21%	920,200
May 4, 2026	4.63	4.73	4.63	4.71	4.61	1.07%	753,500
Apr 30, 2026	4.70	4.70	4.63	4.66	4.56	-0.85%	1,599,200
Apr 29, 2026	4.74	4.80	4.68	4.70	4.60	-0.84%	852,900
Apr 28, 2026	4.73	4.76	4.72	4.74	4.64	0.42%	498,100
Apr 27, 2026	4.72	4.76	4.71	4.72	4.62	-	471,300
Apr 24, 2026	4.76	4.77	4.71	4.72	4.62	-0.63%	767,400
Apr 23, 2026	4.74	4.80	4.73	4.75	4.65	1.06%	1,626,300
Apr 22, 2026	4.74	4.74	4.69	4.70	4.60	-0.63%	2,014,000
Apr 21, 2026	4.68	4.77	4.68	4.73	4.63	0.85%	1,858,700
Apr 20, 2026	4.72	4.75	4.63	4.69	4.59	-2.29%	2,358,000
Apr 17, 2026	4.65	4.80	4.62	4.80	4.70	3.90%	903,800
Apr 16, 2026	4.63	4.67	4.61	4.62	4.52	0.22%	1,449,800
Apr 15, 2026	4.61	4.65	4.60	4.61	4.51	0.44%	783,300
Apr 14, 2026	4.55	4.60	4.55	4.59	4.49	1.55%	929,100
Apr 13, 2026	4.60	4.60	4.52	4.52	4.43	-1.95%	1,754,800
Apr 10, 2026	4.62	4.66	4.60	4.61	4.51	-0.22%	1,224,200
Apr 9, 2026	4.62	4.65	4.56	4.62	4.52	0.43%	1,080,100
Apr 8, 2026	4.65	4.73	4.57	4.60	4.50	0.88%	3,309,500
Apr 7, 2026	4.67	4.67	4.52	4.56	4.47	-0.65%	3,076,600
Apr 6, 2026	4.72	4.72	4.58	4.59	4.49	-1.08%	2,413,200
Apr 3, 2026	4.76	4.79	4.64	4.64	4.54	-2.32%	2,482,700