AMMB Holdings Berhad (KLSE:AMBANK)
Malaysia · Delayed Price · Currency is MYR 6.62
-0.22 (-3.22%)
At close: Sep 11, 2026
AMMB Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 7.35 | 7.36 | 7.26 | 7.30 | 7.30 | -0.68% | 5,784,100 |
| Aug 10, 2026 | 7.37 | 7.37 | 7.28 | 7.35 | 7.35 | - | 6,029,500 |
| Aug 7, 2026 | 7.25 | 7.37 | 7.24 | 7.35 | 7.35 | 0.27% | 5,527,700 |
| Aug 6, 2026 | 7.23 | 7.33 | 7.15 | 7.33 | 7.33 | 1.38% | 6,115,700 |
| Aug 5, 2026 | 7.08 | 7.23 | 7.03 | 7.23 | 7.23 | 1.54% | 8,477,500 |
| Aug 4, 2026 | 7.07 | 7.15 | 7.04 | 7.12 | 7.12 | 1.28% | 16,460,600 |
| Aug 3, 2026 | 6.74 | 7.08 | 6.72 | 7.03 | 7.03 | 3.99% | 13,284,400 |
| 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 |