AMMB Holdings Berhad (KLSE:AMBANK)
Malaysia · Delayed Price · Currency is MYR 7.10
0.00 (0.00%)
At close: Aug 21, 2026
AMMB Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 6.54 | 6.56 | 6.28 | 6.37 | 6.37 | -2.60% | 9,154,700 |
| Jun 29, 2026 | 6.40 | 6.54 | 6.32 | 6.54 | 6.54 | 2.19% | 5,326,400 |
| Jun 26, 2026 | 6.42 | 6.48 | 6.38 | 6.40 | 6.40 | -0.93% | 7,222,300 |
| Jun 25, 2026 | 6.46 | 6.51 | 6.41 | 6.46 | 6.46 | -0.46% | 7,562,800 |
| Jun 24, 2026 | 6.46 | 6.55 | 6.46 | 6.49 | 6.49 | 0.46% | 5,805,600 |
| Jun 23, 2026 | 6.47 | 6.54 | 6.45 | 6.46 | 6.46 | -0.62% | 6,611,400 |
| Jun 22, 2026 | 6.53 | 6.57 | 6.50 | 6.50 | 6.50 | -0.15% | 3,969,900 |
| Jun 19, 2026 | 6.53 | 6.53 | 6.46 | 6.51 | 6.51 | -0.15% | 5,600,700 |
| 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 |