AMMB Holdings Berhad (KLSE:AMBANK)
Malaysia · Delayed Price · Currency is MYR 5.47
+0.08 (1.48%)
At close: Sep 2, 2025
AMMB Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 5.39 | 5.48 | 5.39 | 5.47 | 5.47 | 1.48% | 2,885,600 |
| Aug 29, 2025 | 5.45 | 5.46 | 5.39 | 5.39 | 5.39 | -1.46% | 8,143,000 |
| Aug 28, 2025 | 5.47 | 5.51 | 5.46 | 5.47 | 5.47 | - | 4,208,700 |
| Aug 27, 2025 | 5.48 | 5.50 | 5.45 | 5.47 | 5.47 | -0.55% | 9,957,200 |
| Aug 26, 2025 | 5.50 | 5.52 | 5.38 | 5.50 | 5.50 | - | 19,593,000 |
| Aug 25, 2025 | 5.52 | 5.57 | 5.49 | 5.50 | 5.50 | 0.18% | 20,803,400 |
| Aug 22, 2025 | 5.50 | 5.56 | 5.49 | 5.49 | 5.49 | -0.18% | 14,050,900 |
| Aug 21, 2025 | 5.49 | 5.52 | 5.46 | 5.50 | 5.50 | 0.18% | 9,432,400 |
| Aug 20, 2025 | 5.49 | 5.51 | 5.45 | 5.49 | 5.49 | -0.18% | 7,409,300 |
| Aug 19, 2025 | 5.49 | 5.56 | 5.45 | 5.50 | 5.50 | 0.92% | 8,464,200 |
| Aug 18, 2025 | 5.51 | 5.51 | 5.42 | 5.45 | 5.45 | -1.09% | 9,116,400 |
| Aug 15, 2025 | 5.45 | 5.52 | 5.44 | 5.51 | 5.51 | 0.36% | 6,736,800 |
| Aug 14, 2025 | 5.49 | 5.55 | 5.43 | 5.49 | 5.49 | - | 9,356,200 |
| Aug 13, 2025 | 5.27 | 5.51 | 5.27 | 5.49 | 5.49 | 4.17% | 9,751,000 |
| Aug 12, 2025 | 5.32 | 5.35 | 5.27 | 5.27 | 5.27 | -0.94% | 1,484,600 |
| Aug 11, 2025 | 5.30 | 5.35 | 5.28 | 5.32 | 5.32 | 0.19% | 2,632,100 |
| Aug 8, 2025 | 5.21 | 5.32 | 5.21 | 5.31 | 5.31 | 2.12% | 5,995,600 |
| Aug 7, 2025 | 5.20 | 5.22 | 5.17 | 5.20 | 5.20 | - | 1,115,700 |
| Aug 6, 2025 | 5.20 | 5.22 | 5.13 | 5.20 | 5.20 | 0.19% | 2,488,900 |
| Aug 5, 2025 | 5.18 | 5.20 | 5.13 | 5.19 | 5.19 | 0.19% | 4,931,500 |
| Aug 4, 2025 | 5.19 | 5.19 | 5.09 | 5.18 | 5.18 | -0.19% | 4,023,900 |
| Aug 1, 2025 | 5.05 | 5.20 | 5.05 | 5.19 | 5.19 | 2.77% | 3,849,700 |
| Jul 31, 2025 | 5.10 | 5.11 | 5.04 | 5.05 | 5.05 | -0.98% | 8,209,400 |
| Jul 30, 2025 | 5.18 | 5.18 | 5.09 | 5.10 | 5.10 | -1.35% | 6,359,100 |
| Jul 29, 2025 | 5.13 | 5.20 | 5.13 | 5.17 | 5.17 | 0.98% | 2,704,900 |
| Jul 28, 2025 | 5.15 | 5.18 | 5.10 | 5.12 | 5.12 | -0.39% | 1,572,700 |
| Jul 25, 2025 | 5.16 | 5.17 | 5.11 | 5.14 | 5.14 | -0.39% | 1,541,000 |
| Jul 24, 2025 | 5.15 | 5.17 | 5.12 | 5.16 | 5.16 | 0.19% | 1,571,300 |
| Jul 23, 2025 | 5.07 | 5.16 | 5.07 | 5.15 | 5.15 | 1.58% | 1,484,200 |
| Jul 22, 2025 | 5.14 | 5.14 | 5.07 | 5.07 | 5.07 | -1.55% | 2,328,900 |
| Jul 21, 2025 | 5.15 | 5.16 | 5.07 | 5.15 | 5.15 | 0.39% | 5,145,700 |
| Jul 18, 2025 | 5.13 | 5.15 | 5.09 | 5.13 | 5.13 | 0.79% | 4,028,700 |
| Jul 17, 2025 | 5.05 | 5.13 | 5.03 | 5.09 | 5.09 | 1.60% | 4,108,400 |
| Jul 16, 2025 | 5.15 | 5.16 | 5.00 | 5.01 | 5.01 | -2.72% | 3,864,300 |
| Jul 15, 2025 | 5.20 | 5.20 | 5.12 | 5.15 | 5.15 | -0.39% | 2,605,700 |
| Jul 14, 2025 | 5.15 | 5.24 | 5.15 | 5.17 | 5.17 | 0.39% | 3,750,400 |
| Jul 11, 2025 | 5.10 | 5.18 | 5.08 | 5.15 | 5.15 | 1.18% | 6,739,000 |
| Jul 10, 2025 | 5.09 | 5.09 | 5.02 | 5.09 | 5.09 | - | 6,865,700 |
| Jul 9, 2025 | 5.17 | 5.17 | 5.03 | 5.09 | 5.09 | -1.36% | 6,015,300 |
| Jul 8, 2025 | 5.20 | 5.21 | 5.11 | 5.16 | 5.16 | -1.34% | 5,036,200 |
| Jul 7, 2025 | 5.20 | 5.23 | 5.17 | 5.23 | 5.23 | 0.19% | 3,185,400 |
| Jul 4, 2025 | 5.21 | 5.23 | 5.19 | 5.22 | 5.22 | 0.19% | 6,725,300 |
| Jul 3, 2025 | 5.15 | 5.22 | 5.14 | 5.21 | 5.21 | 1.56% | 6,140,500 |
| Jul 2, 2025 | 5.10 | 5.15 | 5.05 | 5.13 | 5.13 | 0.98% | 9,323,000 |
| Jul 1, 2025 | 5.10 | 5.11 | 5.05 | 5.08 | 5.08 | -0.39% | 6,744,700 |
| Jun 30, 2025 | 5.07 | 5.14 | 5.02 | 5.10 | 5.10 | 0.59% | 7,766,000 |
| Jun 26, 2025 | 5.03 | 5.08 | 5.01 | 5.07 | 5.07 | 0.80% | 7,298,600 |
| Jun 25, 2025 | 5.05 | 5.16 | 5.02 | 5.03 | 5.03 | -0.40% | 7,240,100 |
| Jun 24, 2025 | 5.05 | 5.08 | 5.00 | 5.05 | 5.05 | - | 9,606,400 |
| Jun 23, 2025 | 5.00 | 5.07 | 4.94 | 5.05 | 5.05 | - | 8,754,900 |