Ambest Group Berhad (KLSE:AMBEST)
Malaysia · Delayed Price · Currency is MYR 1.220
-0.080 (-6.15%)
At close: Oct 30, 2026
Ambest Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.28 | 1.28 | 1.21 | 1.22 | 1.22 | -6.15% | 1,508,400 |
| Oct 29, 2026 | 1.33 | 1.35 | 1.27 | 1.30 | 1.30 | -1.52% | 523,000 |
| Oct 28, 2026 | 1.29 | 1.35 | 1.29 | 1.32 | 1.32 | 1.54% | 992,900 |
| Oct 27, 2026 | 1.29 | 1.34 | 1.29 | 1.30 | 1.30 | 0.78% | 1,393,500 |
| Oct 26, 2026 | 1.23 | 1.29 | 1.20 | 1.29 | 1.29 | 4.03% | 2,054,000 |
| Oct 23, 2026 | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | -0.80% | 1,204,900 |
| Oct 22, 2026 | 1.24 | 1.28 | 1.21 | 1.25 | 1.25 | 0.81% | 2,147,400 |
| Oct 21, 2026 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | 2.48% | 863,500 |
| Oct 20, 2026 | 1.27 | 1.29 | 1.18 | 1.21 | 1.21 | -4.72% | 2,112,400 |
| Oct 19, 2026 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | -1.55% | 1,224,000 |
| Oct 16, 2026 | 1.26 | 1.32 | 1.26 | 1.29 | 1.29 | 3.20% | 1,192,800 |
| Oct 15, 2026 | 1.34 | 1.34 | 1.25 | 1.25 | 1.25 | -8.09% | 2,156,200 |
| Oct 14, 2026 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 4.62% | 1,382,500 |
| Oct 13, 2026 | 1.30 | 1.31 | 1.27 | 1.30 | 1.30 | -0.76% | 2,890,400 |
| Oct 12, 2026 | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | -2.24% | 896,500 |
| Oct 9, 2026 | 1.33 | 1.35 | 1.30 | 1.34 | 1.34 | - | 1,720,300 |
| Oct 8, 2026 | 1.35 | 1.35 | 1.28 | 1.34 | 1.34 | - | 4,741,000 |
| Oct 7, 2026 | 1.38 | 1.40 | 1.33 | 1.34 | 1.34 | -2.19% | 3,598,800 |
| Oct 6, 2026 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | 2.24% | 1,471,000 |
| Oct 5, 2026 | 1.36 | 1.39 | 1.34 | 1.34 | 1.34 | -2.19% | 2,501,300 |
| Oct 2, 2026 | 1.36 | 1.39 | 1.35 | 1.37 | 1.37 | - | 1,693,300 |
| Oct 1, 2026 | 1.36 | 1.41 | 1.33 | 1.37 | 1.37 | - | 2,469,800 |
| Sep 30, 2026 | 1.41 | 1.41 | 1.34 | 1.37 | 1.37 | -2.14% | 2,980,800 |
| Sep 29, 2026 | 1.36 | 1.41 | 1.36 | 1.40 | 1.40 | 2.94% | 1,499,900 |
| Sep 28, 2026 | 1.42 | 1.42 | 1.35 | 1.36 | 1.36 | -2.86% | 1,998,400 |
| Sep 25, 2026 | 1.36 | 1.41 | 1.35 | 1.40 | 1.40 | 2.94% | 1,898,700 |
| Sep 24, 2026 | 1.38 | 1.40 | 1.35 | 1.36 | 1.36 | -1.45% | 2,009,600 |
| Sep 23, 2026 | 1.43 | 1.43 | 1.37 | 1.38 | 1.38 | -2.82% | 1,380,000 |
| Sep 22, 2026 | 1.43 | 1.43 | 1.38 | 1.42 | 1.42 | 2.16% | 4,124,200 |
| Sep 21, 2026 | 1.42 | 1.45 | 1.38 | 1.39 | 1.39 | -0.71% | 3,350,500 |
| Sep 18, 2026 | 1.33 | 1.42 | 1.33 | 1.40 | 1.40 | 5.26% | 3,488,300 |
| Sep 17, 2026 | 1.35 | 1.38 | 1.31 | 1.33 | 1.33 | -1.48% | 1,422,700 |
| Sep 15, 2026 | 1.39 | 1.42 | 1.27 | 1.35 | 1.35 | -2.88% | 4,275,600 |
| Sep 14, 2026 | 1.52 | 1.55 | 1.38 | 1.39 | 1.39 | -8.55% | 4,202,500 |
| Sep 11, 2026 | 1.48 | 1.55 | 1.45 | 1.52 | 1.52 | 2.70% | 7,148,800 |
| Sep 10, 2026 | 1.43 | 1.49 | 1.41 | 1.48 | 1.48 | 3.50% | 2,575,300 |
| Sep 9, 2026 | 1.43 | 1.46 | 1.41 | 1.43 | 1.43 | - | 1,763,800 |
| Sep 8, 2026 | 1.43 | 1.46 | 1.42 | 1.43 | 1.43 | - | 1,074,200 |
| Sep 7, 2026 | 1.34 | 1.43 | 1.32 | 1.43 | 1.43 | 6.72% | 3,155,800 |
| Sep 4, 2026 | 1.35 | 1.35 | 1.28 | 1.34 | 1.34 | -0.74% | 1,811,200 |
| Sep 3, 2026 | 1.25 | 1.38 | 1.24 | 1.35 | 1.35 | 8.00% | 4,462,800 |
| Sep 2, 2026 | 1.20 | 1.32 | 1.18 | 1.25 | 1.25 | 4.17% | 9,484,700 |
| Sep 1, 2026 | 1.20 | 1.20 | 1.13 | 1.20 | 1.20 | - | 3,330,300 |
| Aug 28, 2026 | 1.20 | 1.23 | 1.15 | 1.20 | 1.20 | 0.84% | 3,476,800 |
| Aug 27, 2026 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 1,398,900 |
| Aug 26, 2026 | 1.15 | 1.18 | 1.13 | 1.18 | 1.18 | 2.61% | 2,091,300 |
| Aug 24, 2026 | 1.16 | 1.18 | 1.14 | 1.15 | 1.15 | -0.86% | 426,000 |
| Aug 21, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -2.52% | 761,900 |
| Aug 20, 2026 | 1.11 | 1.20 | 1.11 | 1.19 | 1.19 | 9.17% | 3,891,200 |
| Aug 19, 2026 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | - | 2,689,500 |