AMMB Holdings Berhad (KLSE:AMBANK)
Malaysia · Delayed Price · Currency is MYR 5.49
+0.22 (4.17%)
At close: Aug 13, 2025
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 5.00 | 5.08 | 4.99 | 5.05 | 5.05 | 1.20% | 10,710,100 |
| Jun 19, 2025 | 5.04 | 5.04 | 4.99 | 4.99 | 4.99 | -0.80% | 5,102,200 |
| Jun 18, 2025 | 4.99 | 5.04 | 4.93 | 5.03 | 5.03 | -3.27% | 8,799,400 |
| Jun 17, 2025 | 5.35 | 5.35 | 5.17 | 5.20 | 5.00 | -1.89% | 8,358,200 |
| Jun 16, 2025 | 5.32 | 5.36 | 5.27 | 5.30 | 5.10 | -0.56% | 9,681,300 |
| Jun 13, 2025 | 5.37 | 5.41 | 5.32 | 5.33 | 5.13 | -1.11% | 11,167,800 |
| Jun 12, 2025 | 5.42 | 5.44 | 5.37 | 5.39 | 5.18 | -0.55% | 5,234,600 |
| Jun 11, 2025 | 5.42 | 5.48 | 5.41 | 5.42 | 5.21 | 0.37% | 8,514,600 |
| Jun 10, 2025 | 5.41 | 5.43 | 5.40 | 5.40 | 5.19 | - | 4,400,600 |
| Jun 9, 2025 | 5.35 | 5.42 | 5.35 | 5.40 | 5.19 | 0.93% | 5,651,200 |
| Jun 6, 2025 | 5.38 | 5.41 | 5.34 | 5.35 | 5.15 | -0.56% | 3,880,500 |
| Jun 5, 2025 | 5.36 | 5.41 | 5.32 | 5.38 | 5.17 | 0.75% | 7,932,800 |
| Jun 4, 2025 | 5.35 | 5.38 | 5.32 | 5.34 | 5.14 | -0.19% | 7,489,300 |
| Jun 3, 2025 | 5.23 | 5.38 | 5.22 | 5.35 | 5.15 | 2.10% | 14,757,900 |