AMMB Holdings Berhad (KLSE:AMBANK)
Malaysia · Delayed Price · Currency is MYR 6.35
+0.10 (1.60%)
At close: Oct 23, 2026
AMMB Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 1.60% | 6,047,300 |
| Oct 22, 2026 | 6.19 | 6.30 | 6.19 | 6.25 | 6.25 | 0.81% | 9,110,100 |
| Oct 21, 2026 | 6.21 | 6.23 | 6.18 | 6.20 | 6.20 | -0.16% | 6,978,100 |
| Oct 20, 2026 | 6.15 | 6.24 | 6.15 | 6.21 | 6.21 | 0.32% | 6,621,000 |
| Oct 19, 2026 | 6.33 | 6.33 | 6.14 | 6.19 | 6.19 | -2.52% | 3,536,800 |
| Oct 16, 2026 | 6.42 | 6.45 | 6.31 | 6.35 | 6.35 | -1.09% | 7,340,100 |
| Oct 15, 2026 | 6.32 | 6.42 | 6.31 | 6.42 | 6.42 | 1.26% | 12,081,100 |
| Oct 14, 2026 | 6.26 | 6.49 | 6.26 | 6.34 | 6.34 | 1.12% | 13,573,500 |
| Oct 13, 2026 | 6.16 | 6.32 | 6.11 | 6.27 | 6.27 | 1.95% | 15,242,000 |
| Oct 12, 2026 | 6.10 | 6.22 | 6.10 | 6.15 | 6.15 | 0.82% | 9,362,900 |
| Oct 9, 2026 | 6.09 | 6.15 | 6.08 | 6.10 | 6.10 | - | 10,442,700 |
| Oct 8, 2026 | 6.16 | 6.17 | 6.08 | 6.10 | 6.10 | -1.29% | 11,024,800 |
| Oct 7, 2026 | 6.47 | 6.48 | 6.15 | 6.18 | 6.18 | -4.48% | 10,629,100 |
| Oct 6, 2026 | 6.55 | 6.63 | 6.47 | 6.47 | 6.47 | -0.46% | 3,455,400 |
| Oct 5, 2026 | 6.45 | 6.56 | 6.45 | 6.50 | 6.50 | 1.72% | 2,142,400 |
| Oct 2, 2026 | 6.40 | 6.48 | 6.35 | 6.39 | 6.39 | - | 2,626,300 |
| Oct 1, 2026 | 6.38 | 6.43 | 6.34 | 6.39 | 6.39 | 0.16% | 2,783,300 |
| Sep 30, 2026 | 6.44 | 6.48 | 6.38 | 6.38 | 6.38 | -0.93% | 5,001,200 |
| Sep 29, 2026 | 6.58 | 6.58 | 6.42 | 6.44 | 6.44 | -2.42% | 3,861,600 |
| Sep 28, 2026 | 6.57 | 6.64 | 6.57 | 6.60 | 6.60 | 0.46% | 997,500 |
| Sep 25, 2026 | 6.57 | 6.61 | 6.51 | 6.57 | 6.57 | - | 3,227,700 |
| Sep 24, 2026 | 6.62 | 6.65 | 6.55 | 6.57 | 6.57 | -0.76% | 1,752,700 |
| Sep 23, 2026 | 6.63 | 6.70 | 6.62 | 6.62 | 6.62 | -0.30% | 4,564,900 |
| Sep 22, 2026 | 6.69 | 6.71 | 6.61 | 6.64 | 6.64 | -0.15% | 3,601,900 |
| Sep 21, 2026 | 6.70 | 6.70 | 6.62 | 6.65 | 6.65 | -0.75% | 2,557,900 |
| Sep 18, 2026 | 6.68 | 6.74 | 6.61 | 6.70 | 6.70 | 0.30% | 12,779,100 |
| Sep 17, 2026 | 6.68 | 6.71 | 6.61 | 6.68 | 6.68 | 0.60% | 3,508,200 |
| Sep 15, 2026 | 6.65 | 6.76 | 6.64 | 6.64 | 6.64 | -0.15% | 4,117,200 |
| Sep 14, 2026 | 6.61 | 6.74 | 6.61 | 6.65 | 6.65 | 0.45% | 3,625,100 |
| Sep 11, 2026 | 6.80 | 6.80 | 6.60 | 6.62 | 6.62 | -3.22% | 4,467,200 |
| Sep 10, 2026 | 6.82 | 6.88 | 6.77 | 6.84 | 6.84 | - | 6,454,700 |
| Sep 9, 2026 | 6.88 | 6.88 | 6.78 | 6.84 | 6.84 | -0.15% | 4,817,400 |
| Sep 8, 2026 | 6.92 | 6.92 | 6.84 | 6.85 | 6.85 | -1.30% | 2,380,200 |
| Sep 7, 2026 | 6.95 | 6.96 | 6.88 | 6.94 | 6.94 | -0.14% | 4,489,100 |
| Sep 4, 2026 | 6.91 | 7.05 | 6.88 | 6.95 | 6.95 | 0.58% | 3,782,800 |
| Sep 3, 2026 | 6.86 | 6.94 | 6.84 | 6.91 | 6.91 | 0.73% | 6,498,000 |
| Sep 2, 2026 | 6.76 | 6.91 | 6.71 | 6.86 | 6.86 | 1.63% | 6,530,800 |
| Sep 1, 2026 | 6.80 | 6.92 | 6.73 | 6.75 | 6.75 | -2.17% | 8,676,800 |
| Aug 28, 2026 | 6.97 | 7.00 | 6.84 | 6.90 | 6.90 | -1.15% | 8,626,200 |
| Aug 27, 2026 | 7.10 | 7.12 | 6.91 | 6.98 | 6.98 | -1.13% | 4,599,000 |
| Aug 26, 2026 | 7.10 | 7.15 | 7.03 | 7.06 | 7.06 | -0.56% | 8,268,300 |
| Aug 24, 2026 | 7.12 | 7.13 | 7.04 | 7.10 | 7.10 | - | 5,957,000 |
| Aug 21, 2026 | 7.12 | 7.12 | 7.05 | 7.10 | 7.10 | - | 6,006,400 |
| Aug 20, 2026 | 7.12 | 7.12 | 7.05 | 7.10 | 7.10 | - | 5,222,300 |
| Aug 19, 2026 | 7.22 | 7.22 | 6.99 | 7.10 | 7.10 | -1.80% | 12,131,600 |
| Aug 18, 2026 | 7.18 | 7.29 | 7.18 | 7.23 | 7.23 | 0.42% | 5,845,700 |
| Aug 17, 2026 | 7.31 | 7.31 | 7.15 | 7.20 | 7.20 | -2.04% | 5,594,000 |
| Aug 14, 2026 | 7.35 | 7.37 | 7.31 | 7.35 | 7.35 | - | 7,820,800 |
| Aug 13, 2026 | 7.37 | 7.37 | 7.32 | 7.35 | 7.35 | -0.27% | 8,576,000 |
| Aug 12, 2026 | 7.32 | 7.37 | 7.32 | 7.37 | 7.37 | 0.96% | 7,836,100 |