AMMB Holdings Berhad (KLSE:AMBANK)
Malaysia · Delayed Price · Currency is MYR 6.47
-0.03 (-0.46%)
At close: Jan 23, 2026
AMMB Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6.50 | 6.50 | 6.45 | 6.47 | 6.47 | -0.46% | 3,583,300 |
| Jan 22, 2026 | 6.49 | 6.56 | 6.48 | 6.50 | 6.50 | 0.93% | 4,127,000 |
| Jan 21, 2026 | 6.46 | 6.49 | 6.43 | 6.44 | 6.44 | -0.31% | 3,957,400 |
| Jan 20, 2026 | 6.51 | 6.51 | 6.36 | 6.46 | 6.46 | -0.77% | 4,234,100 |
| Jan 19, 2026 | 6.55 | 6.56 | 6.48 | 6.51 | 6.51 | -0.61% | 2,709,400 |
| Jan 16, 2026 | 6.55 | 6.59 | 6.54 | 6.55 | 6.55 | - | 4,513,600 |
| Jan 15, 2026 | 6.51 | 6.55 | 6.51 | 6.55 | 6.55 | 0.31% | 8,726,800 |
| Jan 14, 2026 | 6.55 | 6.56 | 6.51 | 6.53 | 6.53 | -0.31% | 4,896,000 |
| Jan 13, 2026 | 6.49 | 6.58 | 6.48 | 6.55 | 6.55 | 1.24% | 7,488,300 |
| Jan 12, 2026 | 6.46 | 6.49 | 6.43 | 6.47 | 6.47 | -0.15% | 6,868,000 |
| Jan 9, 2026 | 6.45 | 6.49 | 6.41 | 6.48 | 6.48 | 0.47% | 3,737,200 |
| Jan 8, 2026 | 6.38 | 6.45 | 6.35 | 6.45 | 6.45 | 1.10% | 6,308,900 |
| Jan 7, 2026 | 6.45 | 6.45 | 6.35 | 6.38 | 6.38 | -1.09% | 3,465,700 |
| Jan 6, 2026 | 6.48 | 6.50 | 6.40 | 6.45 | 6.45 | -0.31% | 2,698,300 |
| Jan 5, 2026 | 6.47 | 6.50 | 6.44 | 6.47 | 6.47 | - | 4,504,600 |
| Jan 2, 2026 | 6.50 | 6.50 | 6.42 | 6.47 | 6.47 | -0.46% | 3,274,400 |
| Dec 31, 2025 | 6.49 | 6.52 | 6.44 | 6.50 | 6.50 | 0.15% | 2,341,700 |
| 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 |