AMMB Holdings Berhad (KLSE:AMBANK)
Malaysia · Delayed Price · Currency is MYR 6.15
+0.05 (0.82%)
At close: Apr 17, 2026
AMMB Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 6.50 | 6.51 | 6.45 | 6.50 | 6.50 | -0.15% | 7,784,700 |
| Mar 13, 2026 | 6.45 | 6.52 | 6.45 | 6.51 | 6.51 | 0.15% | 14,106,800 |
| Mar 12, 2026 | 6.53 | 6.53 | 6.40 | 6.50 | 6.50 | -0.46% | 8,388,300 |
| Mar 11, 2026 | 6.45 | 6.58 | 6.45 | 6.53 | 6.53 | 0.93% | 6,644,600 |
| Mar 10, 2026 | 6.33 | 6.50 | 6.33 | 6.47 | 6.47 | 1.89% | 9,979,200 |
| Mar 9, 2026 | 6.36 | 6.37 | 6.20 | 6.35 | 6.35 | -2.31% | 25,317,800 |
| Mar 6, 2026 | 6.50 | 6.54 | 6.48 | 6.50 | 6.50 | -0.15% | 16,575,900 |
| Mar 5, 2026 | 6.47 | 6.54 | 6.47 | 6.51 | 6.51 | 0.62% | 9,604,800 |
| Mar 4, 2026 | 6.48 | 6.51 | 6.43 | 6.47 | 6.47 | 0.15% | 8,018,200 |
| Mar 3, 2026 | 6.47 | 6.54 | 6.43 | 6.46 | 6.46 | 0.78% | 5,652,500 |
| Mar 2, 2026 | 6.32 | 6.51 | 6.28 | 6.41 | 6.41 | -0.31% | 4,414,800 |
| Feb 27, 2026 | 6.65 | 6.65 | 6.43 | 6.43 | 6.43 | -3.31% | 11,612,900 |
| Feb 26, 2026 | 6.52 | 6.67 | 6.52 | 6.65 | 6.65 | 1.68% | 11,507,300 |
| Feb 25, 2026 | 6.49 | 6.56 | 6.45 | 6.54 | 6.54 | 0.77% | 13,898,400 |
| Feb 24, 2026 | 6.48 | 6.56 | 6.46 | 6.49 | 6.49 | 0.46% | 8,975,200 |
| Feb 23, 2026 | 6.55 | 6.59 | 6.45 | 6.46 | 6.46 | -1.37% | 4,959,000 |
| Feb 20, 2026 | 6.50 | 6.60 | 6.41 | 6.55 | 6.55 | 1.39% | 4,794,000 |
| Feb 19, 2026 | 6.38 | 6.54 | 6.33 | 6.46 | 6.46 | 1.73% | 2,882,000 |
| Feb 16, 2026 | 6.49 | 6.50 | 6.35 | 6.35 | 6.35 | -2.16% | 1,759,400 |
| Feb 13, 2026 | 6.47 | 6.57 | 6.42 | 6.49 | 6.49 | - | 6,703,300 |
| Feb 12, 2026 | 6.48 | 6.58 | 6.48 | 6.49 | 6.49 | - | 9,339,400 |
| Feb 11, 2026 | 6.55 | 6.61 | 6.47 | 6.49 | 6.49 | -0.92% | 11,779,800 |
| Feb 10, 2026 | 6.62 | 6.65 | 6.50 | 6.55 | 6.55 | -0.91% | 4,061,500 |
| Feb 9, 2026 | 6.59 | 6.64 | 6.59 | 6.61 | 6.61 | 0.30% | 8,551,200 |
| Feb 6, 2026 | 6.50 | 6.65 | 6.50 | 6.59 | 6.59 | 0.46% | 6,564,100 |
| Feb 5, 2026 | 6.56 | 6.58 | 6.53 | 6.56 | 6.56 | - | 8,115,300 |
| Feb 4, 2026 | 6.57 | 6.64 | 6.55 | 6.56 | 6.56 | -0.15% | 5,997,000 |
| Feb 3, 2026 | 6.50 | 6.64 | 6.49 | 6.57 | 6.57 | 1.86% | 15,696,000 |