AMMB Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	6.58	6.76	6.53	6.76	6.76	2.74%	16,120,700
Jul 30, 2026	6.50	6.61	6.50	6.58	6.58	0.15%	7,550,200
Jul 29, 2026	6.51	6.60	6.51	6.57	6.57	1.08%	3,522,700
Jul 28, 2026	6.53	6.58	6.46	6.50	6.50	-0.46%	4,996,800
Jul 27, 2026	6.43	6.53	6.41	6.53	6.53	1.71%	7,103,400
Jul 24, 2026	6.50	6.50	6.40	6.42	6.42	-1.23%	2,609,100
Jul 23, 2026	6.53	6.53	6.48	6.50	6.50	-	3,137,700
Jul 22, 2026	6.53	6.54	6.49	6.50	6.50	-0.46%	6,468,900
Jul 21, 2026	6.50	6.55	6.45	6.53	6.53	0.46%	6,864,800
Jul 20, 2026	6.49	6.55	6.48	6.50	6.50	-	4,436,100
Jul 17, 2026	6.48	6.59	6.47	6.50	6.50	0.15%	6,868,000
Jul 16, 2026	6.49	6.56	6.48	6.49	6.49	0.15%	5,857,600
Jul 15, 2026	6.59	6.59	6.47	6.48	6.48	-1.37%	1,934,200
Jul 14, 2026	6.49	6.58	6.49	6.57	6.57	1.23%	6,041,300
Jul 13, 2026	6.51	6.60	6.42	6.49	6.49	-0.15%	6,015,100
Jul 10, 2026	6.47	6.51	6.47	6.50	6.50	0.46%	3,451,100
Jul 9, 2026	6.50	6.52	6.40	6.47	6.47	-0.46%	2,198,400
Jul 8, 2026	6.48	6.52	6.40	6.50	6.50	0.31%	6,075,600
Jul 7, 2026	6.48	6.49	6.43	6.48	6.48	-0.31%	3,193,400
Jul 6, 2026	6.48	6.50	6.45	6.50	6.50	0.31%	3,308,700
Jul 3, 2026	6.40	6.48	6.40	6.48	6.48	1.25%	4,907,900
Jul 2, 2026	6.37	6.40	6.33	6.40	6.40	0.63%	2,747,400
Jul 1, 2026	6.40	6.42	6.36	6.36	6.36	-0.16%	3,427,300
Jun 30, 2026	6.54	6.56	6.28	6.37	6.37	-2.60%	9,154,700
Jun 29, 2026	6.40	6.54	6.32	6.54	6.54	2.19%	5,326,400
Jun 26, 2026	6.42	6.48	6.38	6.40	6.40	-0.93%	7,222,300
Jun 25, 2026	6.46	6.51	6.41	6.46	6.46	-0.46%	7,562,800
Jun 24, 2026	6.46	6.55	6.46	6.49	6.49	0.46%	5,805,600
Jun 23, 2026	6.47	6.54	6.45	6.46	6.46	-0.62%	6,611,400
Jun 22, 2026	6.53	6.57	6.50	6.50	6.50	-0.15%	3,969,900
Jun 19, 2026	6.53	6.53	6.46	6.51	6.51	-0.15%	5,600,700
Jun 18, 2026	6.47	6.57	6.44	6.52	6.52	0.46%	4,055,700
Jun 16, 2026	6.47	6.52	6.40	6.49	6.49	0.31%	3,780,200
Jun 15, 2026	6.38	6.48	6.35	6.47	6.47	1.97%	2,829,400
Jun 12, 2026	6.58	6.61	6.55	6.57	6.35	-0.15%	4,272,500
Jun 11, 2026	6.50	6.58	6.49	6.58	6.35	0.77%	3,589,700
Jun 10, 2026	6.49	6.58	6.49	6.53	6.31	0.77%	4,017,900
Jun 9, 2026	6.46	6.51	6.37	6.48	6.26	0.47%	4,799,500
Jun 8, 2026	6.52	6.58	6.45	6.45	6.23	-1.53%	3,084,000
Jun 5, 2026	6.55	6.60	6.54	6.55	6.33	-	4,314,600
Jun 4, 2026	6.44	6.58	6.44	6.55	6.33	1.71%	2,495,700
Jun 3, 2026	6.45	6.50	6.26	6.44	6.22	-0.62%	11,172,100
May 29, 2026	6.63	6.65	6.46	6.48	6.26	-1.82%	19,758,300
May 28, 2026	6.57	6.64	6.51	6.60	6.37	0.61%	9,031,000
May 26, 2026	6.49	6.60	6.49	6.56	6.34	1.08%	2,935,500
May 25, 2026	6.48	6.53	6.45	6.49	6.27	0.62%	611,500
May 22, 2026	6.47	6.49	6.44	6.45	6.23	-	1,614,800
May 21, 2026	6.50	6.52	6.44	6.45	6.23	-0.62%	5,852,300
May 20, 2026	6.47	6.52	6.41	6.49	6.27	0.31%	10,249,500
May 19, 2026	6.45	6.50	6.45	6.47	6.25	0.62%	2,768,200