AMMB Holdings Berhad (KLSE:AMBANK)
Malaysia · Delayed Price · Currency is MYR 6.49
+0.06 (0.93%)
At close: Dec 30, 2025
AMMB Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 6.44 | 6.50 | 6.43 | 6.49 | 6.49 | 0.93% | 2,371,100 |
| Dec 29, 2025 | 6.43 | 6.47 | 6.39 | 6.43 | 6.43 | - | 2,634,300 |
| Dec 26, 2025 | 6.42 | 6.44 | 6.42 | 6.43 | 6.43 | - | 1,060,400 |
| Dec 24, 2025 | 6.41 | 6.45 | 6.40 | 6.43 | 6.43 | 0.31% | 2,952,600 |
| Dec 23, 2025 | 6.40 | 6.43 | 6.34 | 6.41 | 6.41 | 0.16% | 5,694,700 |
| Dec 22, 2025 | 6.34 | 6.42 | 6.32 | 6.40 | 6.40 | 0.63% | 6,463,400 |
| Dec 19, 2025 | 6.20 | 6.37 | 6.19 | 6.36 | 6.36 | 2.42% | 8,574,900 |
| Dec 18, 2025 | 6.20 | 6.24 | 6.19 | 6.21 | 6.21 | - | 9,261,300 |
| Dec 17, 2025 | 6.14 | 6.22 | 6.14 | 6.21 | 6.21 | 0.65% | 6,991,600 |
| Dec 16, 2025 | 6.17 | 6.20 | 6.10 | 6.17 | 6.17 | - | 10,015,300 |
| Dec 15, 2025 | 6.18 | 6.22 | 6.12 | 6.17 | 6.17 | -0.48% | 4,918,400 |
| Dec 12, 2025 | 6.12 | 6.22 | 6.08 | 6.20 | 6.20 | 1.31% | 11,674,000 |
| Dec 11, 2025 | 6.01 | 6.15 | 6.00 | 6.12 | 6.12 | 1.83% | 7,972,000 |
| Dec 10, 2025 | 6.01 | 6.05 | 5.95 | 6.01 | 6.01 | -2.28% | 6,338,000 |
| Dec 9, 2025 | 6.13 | 6.15 | 6.08 | 6.15 | 6.03 | 0.82% | 5,527,400 |
| Dec 8, 2025 | 6.14 | 6.14 | 6.07 | 6.10 | 5.98 | -0.49% | 4,022,800 |
| Dec 5, 2025 | 6.14 | 6.17 | 6.09 | 6.13 | 6.01 | -0.16% | 4,567,200 |
| Dec 4, 2025 | 6.12 | 6.14 | 6.09 | 6.14 | 6.02 | 0.49% | 2,653,100 |
| Dec 3, 2025 | 6.15 | 6.18 | 6.08 | 6.11 | 5.99 | -0.65% | 3,834,100 |
| Dec 2, 2025 | 6.01 | 6.15 | 6.01 | 6.15 | 6.03 | 2.33% | 7,762,100 |
| Dec 1, 2025 | 5.96 | 6.10 | 5.96 | 6.01 | 5.89 | 1.01% | 8,663,900 |
| Nov 28, 2025 | 5.99 | 5.99 | 5.89 | 5.95 | 5.83 | -0.67% | 9,936,000 |
| Nov 27, 2025 | 5.92 | 5.99 | 5.92 | 5.99 | 5.87 | 1.87% | 8,485,400 |
| Nov 26, 2025 | 5.84 | 5.91 | 5.84 | 5.88 | 5.76 | 1.38% | 5,322,100 |
| Nov 25, 2025 | 5.81 | 5.86 | 5.80 | 5.80 | 5.68 | -0.17% | 2,770,900 |
| Nov 24, 2025 | 5.75 | 5.82 | 5.75 | 5.81 | 5.69 | 1.04% | 15,977,700 |
| Nov 21, 2025 | 5.75 | 5.77 | 5.71 | 5.75 | 5.63 | 0.35% | 7,771,300 |
| Nov 20, 2025 | 5.80 | 5.84 | 5.71 | 5.73 | 5.61 | -1.72% | 6,909,800 |
| Nov 19, 2025 | 5.81 | 5.83 | 5.79 | 5.83 | 5.71 | 0.52% | 12,032,700 |
| Nov 18, 2025 | 5.80 | 5.85 | 5.79 | 5.80 | 5.68 | -0.85% | 5,794,200 |
| Nov 17, 2025 | 5.83 | 5.86 | 5.80 | 5.85 | 5.73 | 0.69% | 8,580,100 |
| Nov 14, 2025 | 5.78 | 5.83 | 5.77 | 5.81 | 5.69 | 0.35% | 8,847,700 |
| Nov 13, 2025 | 5.82 | 5.84 | 5.76 | 5.79 | 5.67 | -0.17% | 8,543,800 |
| Nov 12, 2025 | 5.77 | 5.81 | 5.74 | 5.80 | 5.68 | 0.87% | 6,022,100 |
| Nov 11, 2025 | 5.79 | 5.84 | 5.75 | 5.75 | 5.63 | -0.69% | 6,899,900 |
| Nov 10, 2025 | 5.75 | 5.83 | 5.73 | 5.79 | 5.67 | 0.70% | 2,488,900 |
| Nov 7, 2025 | 5.73 | 5.78 | 5.70 | 5.75 | 5.63 | 0.35% | 3,369,500 |
| Nov 6, 2025 | 5.76 | 5.84 | 5.72 | 5.73 | 5.61 | -0.69% | 4,622,700 |
| Nov 5, 2025 | 5.85 | 5.88 | 5.77 | 5.77 | 5.65 | -1.37% | 7,156,100 |
| Nov 4, 2025 | 5.79 | 5.88 | 5.75 | 5.85 | 5.73 | 1.04% | 7,659,900 |
| Nov 3, 2025 | 5.70 | 5.79 | 5.69 | 5.79 | 5.67 | 1.58% | 16,335,300 |
| Oct 31, 2025 | 5.74 | 5.79 | 5.69 | 5.70 | 5.58 | -1.38% | 7,688,700 |
| Oct 30, 2025 | 5.73 | 5.78 | 5.70 | 5.78 | 5.66 | 0.87% | 7,273,100 |
| Oct 29, 2025 | 5.71 | 5.74 | 5.68 | 5.73 | 5.61 | 0.35% | 4,036,300 |
| Oct 28, 2025 | 5.69 | 5.71 | 5.65 | 5.71 | 5.59 | 0.71% | 17,134,200 |
| Oct 27, 2025 | 5.69 | 5.78 | 5.67 | 5.67 | 5.55 | -0.35% | 12,765,700 |
| Oct 24, 2025 | 5.70 | 5.73 | 5.69 | 5.69 | 5.57 | -0.18% | 6,199,600 |
| Oct 23, 2025 | 5.66 | 5.71 | 5.61 | 5.70 | 5.58 | 0.71% | 6,223,300 |
| Oct 22, 2025 | 5.70 | 5.76 | 5.65 | 5.66 | 5.54 | -0.70% | 2,618,900 |
| Oct 21, 2025 | 5.69 | 5.73 | 5.65 | 5.70 | 5.58 | -0.70% | 3,473,600 |