AMMB Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	6.63	6.65	6.46	6.48	6.48	-1.82%	19,758,300
May 28, 2026	6.57	6.64	6.51	6.60	6.60	0.61%	9,031,000
May 26, 2026	6.49	6.60	6.49	6.56	6.56	1.08%	2,935,500
May 25, 2026	6.48	6.53	6.45	6.49	6.49	0.62%	611,500
May 22, 2026	6.47	6.49	6.44	6.45	6.45	-	1,614,800
May 21, 2026	6.50	6.52	6.44	6.45	6.45	-0.62%	5,852,300
May 20, 2026	6.47	6.52	6.41	6.49	6.49	0.31%	10,249,500
May 19, 2026	6.45	6.50	6.45	6.47	6.47	0.62%	2,768,200
May 18, 2026	6.42	6.47	6.37	6.43	6.43	-	4,815,600
May 15, 2026	6.44	6.49	6.42	6.43	6.43	-0.16%	1,971,200
May 14, 2026	6.45	6.47	6.43	6.44	6.44	0.16%	4,746,700
May 13, 2026	6.48	6.49	6.41	6.43	6.43	-0.77%	2,540,100
May 12, 2026	6.42	6.51	6.42	6.48	6.48	0.93%	4,329,600
May 11, 2026	6.48	6.49	6.41	6.42	6.42	-0.31%	1,731,800
May 8, 2026	6.46	6.50	6.38	6.44	6.44	-0.46%	3,515,800
May 7, 2026	6.39	6.57	6.39	6.47	6.47	1.25%	4,761,000
May 6, 2026	6.30	6.41	6.30	6.39	6.39	1.43%	8,236,900
May 5, 2026	6.23	6.32	6.20	6.30	6.30	0.80%	2,429,700
May 4, 2026	6.16	6.25	6.16	6.25	6.25	1.63%	5,039,700
Apr 30, 2026	6.26	6.28	6.12	6.15	6.15	-1.76%	9,371,700
Apr 29, 2026	6.28	6.29	6.19	6.26	6.26	-0.32%	5,717,500
Apr 28, 2026	6.32	6.34	6.24	6.28	6.28	-0.48%	6,737,100
Apr 27, 2026	6.36	6.39	6.29	6.31	6.31	-0.79%	6,237,000
Apr 24, 2026	6.35	6.41	6.30	6.36	6.36	-	4,922,400
Apr 23, 2026	6.34	6.39	6.34	6.36	6.36	0.63%	1,699,800
Apr 22, 2026	6.40	6.40	6.29	6.32	6.32	-0.78%	2,039,900
Apr 21, 2026	6.25	6.40	6.25	6.37	6.37	1.92%	5,183,900
Apr 20, 2026	6.15	6.27	6.09	6.25	6.25	1.63%	4,592,800
Apr 17, 2026	6.11	6.15	6.09	6.15	6.15	0.82%	14,198,400
Apr 16, 2026	6.09	6.12	6.05	6.10	6.10	0.33%	12,429,000
Apr 15, 2026	6.03	6.09	6.02	6.08	6.08	1.33%	11,255,000
Apr 14, 2026	6.04	6.06	6.00	6.00	6.00	0.17%	10,210,200
Apr 13, 2026	6.06	6.10	5.99	5.99	5.99	-2.12%	6,003,000
Apr 10, 2026	6.13	6.20	6.09	6.12	6.12	-0.16%	8,067,700
Apr 9, 2026	6.18	6.19	6.06	6.13	6.13	-1.13%	5,603,100
Apr 8, 2026	6.27	6.30	6.18	6.20	6.20	0.98%	13,025,500
Apr 7, 2026	6.20	6.26	6.12	6.14	6.14	-0.81%	5,593,800
Apr 6, 2026	6.27	6.32	6.18	6.19	6.19	-1.75%	4,831,800
Apr 3, 2026	6.51	6.54	6.30	6.30	6.30	-3.08%	7,017,500
Apr 2, 2026	6.71	6.71	6.46	6.50	6.50	-3.13%	8,929,000
Apr 1, 2026	6.65	6.79	6.64	6.71	6.71	1.82%	9,835,800
Mar 31, 2026	6.53	6.59	6.48	6.59	6.59	0.30%	17,270,700
Mar 30, 2026	6.65	6.70	6.46	6.57	6.57	-2.09%	15,027,800
Mar 27, 2026	6.70	6.75	6.67	6.71	6.71	0.15%	9,125,900
Mar 26, 2026	6.72	6.77	6.68	6.70	6.70	-0.30%	6,044,600
Mar 25, 2026	6.73	6.80	6.68	6.72	6.72	1.20%	12,082,300
Mar 24, 2026	6.80	6.84	6.56	6.64	6.64	-2.21%	10,579,200
Mar 19, 2026	6.79	6.83	6.70	6.79	6.79	-0.59%	12,901,600
Mar 18, 2026	6.61	6.85	6.61	6.83	6.83	3.33%	10,581,100
Mar 17, 2026	6.50	6.65	6.50	6.61	6.61	1.69%	8,118,400