AMMB Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	6.50	6.54	6.48	6.50	6.50	-0.15%	16,575,900
Mar 5, 2026	6.47	6.54	6.47	6.51	6.51	0.62%	9,604,800
Mar 4, 2026	6.48	6.51	6.43	6.47	6.47	0.15%	8,018,200
Mar 3, 2026	6.47	6.54	6.43	6.46	6.46	0.78%	5,652,500
Mar 2, 2026	6.32	6.51	6.28	6.41	6.41	-0.31%	4,414,800
Feb 27, 2026	6.65	6.65	6.43	6.43	6.43	-3.31%	11,612,900
Feb 26, 2026	6.52	6.67	6.52	6.65	6.65	1.68%	11,507,300
Feb 25, 2026	6.49	6.56	6.45	6.54	6.54	0.77%	13,898,400
Feb 24, 2026	6.48	6.56	6.46	6.49	6.49	0.46%	8,975,200
Feb 23, 2026	6.55	6.59	6.45	6.46	6.46	-1.37%	4,959,000
Feb 20, 2026	6.50	6.60	6.41	6.55	6.55	1.39%	4,794,000
Feb 19, 2026	6.38	6.54	6.33	6.46	6.46	1.73%	2,882,000
Feb 16, 2026	6.49	6.50	6.35	6.35	6.35	-2.16%	1,759,400
Feb 13, 2026	6.47	6.57	6.42	6.49	6.49	-	6,703,300
Feb 12, 2026	6.48	6.58	6.48	6.49	6.49	-	9,339,400
Feb 11, 2026	6.55	6.61	6.47	6.49	6.49	-0.92%	11,779,800
Feb 10, 2026	6.62	6.65	6.50	6.55	6.55	-0.91%	4,061,500
Feb 9, 2026	6.59	6.64	6.59	6.61	6.61	0.30%	8,551,200
Feb 6, 2026	6.50	6.65	6.50	6.59	6.59	0.46%	6,564,100
Feb 5, 2026	6.56	6.58	6.53	6.56	6.56	-	8,115,300
Feb 4, 2026	6.57	6.64	6.55	6.56	6.56	-0.15%	5,997,000
Feb 3, 2026	6.50	6.64	6.49	6.57	6.57	1.86%	15,696,000
Jan 30, 2026	6.43	6.53	6.43	6.45	6.45	0.16%	7,628,100
Jan 29, 2026	6.57	6.57	6.36	6.44	6.44	-1.98%	8,118,000
Jan 28, 2026	6.68	6.69	6.53	6.57	6.57	-1.65%	7,084,300
Jan 27, 2026	6.55	6.69	6.55	6.68	6.68	1.98%	15,126,600
Jan 26, 2026	6.47	6.57	6.47	6.55	6.55	1.24%	13,367,700
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