AMMB Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	6.42	6.47	6.37	6.43	6.21	-	4,815,600
May 15, 2026	6.44	6.49	6.42	6.43	6.21	-0.16%	1,971,200
May 14, 2026	6.45	6.47	6.43	6.44	6.22	0.16%	4,746,700
May 13, 2026	6.48	6.49	6.41	6.43	6.21	-0.77%	2,540,100
May 12, 2026	6.42	6.51	6.42	6.48	6.26	0.93%	4,329,600
May 11, 2026	6.48	6.49	6.41	6.42	6.20	-0.31%	1,731,800
May 8, 2026	6.46	6.50	6.38	6.44	6.22	-0.46%	3,515,800
May 7, 2026	6.39	6.57	6.39	6.47	6.25	1.25%	4,761,000
May 6, 2026	6.30	6.41	6.30	6.39	6.17	1.43%	8,236,900
May 5, 2026	6.23	6.32	6.20	6.30	6.08	0.80%	2,429,700
May 4, 2026	6.16	6.25	6.16	6.25	6.04	1.63%	5,039,700
Apr 30, 2026	6.26	6.28	6.12	6.15	5.94	-1.76%	9,371,700
Apr 29, 2026	6.28	6.29	6.19	6.26	6.05	-0.32%	5,717,500
Apr 28, 2026	6.32	6.34	6.24	6.28	6.06	-0.48%	6,737,100
Apr 27, 2026	6.36	6.39	6.29	6.31	6.09	-0.79%	6,237,000
Apr 24, 2026	6.35	6.41	6.30	6.36	6.14	-	4,922,400
Apr 23, 2026	6.34	6.39	6.34	6.36	6.14	0.63%	1,699,800
Apr 22, 2026	6.40	6.40	6.29	6.32	6.10	-0.78%	2,039,900
Apr 21, 2026	6.25	6.40	6.25	6.37	6.15	1.92%	5,183,900
Apr 20, 2026	6.15	6.27	6.09	6.25	6.04	1.63%	4,592,800
Apr 17, 2026	6.11	6.15	6.09	6.15	5.94	0.82%	14,198,400
Apr 16, 2026	6.09	6.12	6.05	6.10	5.89	0.33%	12,429,000
Apr 15, 2026	6.03	6.09	6.02	6.08	5.87	1.33%	11,255,000
Apr 14, 2026	6.04	6.06	6.00	6.00	5.79	0.17%	10,210,200
Apr 13, 2026	6.06	6.10	5.99	5.99	5.78	-2.12%	6,003,000
Apr 10, 2026	6.13	6.20	6.09	6.12	5.91	-0.16%	8,067,700
Apr 9, 2026	6.18	6.19	6.06	6.13	5.92	-1.13%	5,603,100
Apr 8, 2026	6.27	6.30	6.18	6.20	5.99	0.98%	13,025,500
Apr 7, 2026	6.20	6.26	6.12	6.14	5.93	-0.81%	5,593,800
Apr 6, 2026	6.27	6.32	6.18	6.19	5.98	-1.75%	4,831,800
Apr 3, 2026	6.51	6.54	6.30	6.30	6.08	-3.08%	7,017,500