Ambest Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	0.86	0.87	0.84	0.87	0.87	-	1,181,900
Jul 13, 2026	0.88	0.88	0.86	0.87	0.87	-1.14%	593,600
Jul 10, 2026	0.88	0.89	0.86	0.88	0.88	0.57%	1,460,600
Jul 9, 2026	0.89	0.89	0.86	0.87	0.87	-1.69%	2,121,400
Jul 8, 2026	0.88	0.90	0.86	0.89	0.89	0.57%	2,488,800
Jul 7, 2026	0.89	0.90	0.88	0.88	0.88	-	466,900
Jul 6, 2026	0.92	0.92	0.88	0.88	0.88	-2.76%	864,000
Jul 3, 2026	0.90	0.92	0.88	0.91	0.91	0.56%	894,100
Jul 2, 2026	0.91	0.91	0.88	0.90	0.90	-1.10%	1,285,500
Jul 1, 2026	0.92	0.95	0.90	0.91	0.91	0.55%	2,758,000
Jun 30, 2026	0.90	0.92	0.90	0.91	0.91	1.12%	2,603,700
Jun 29, 2026	0.86	0.91	0.86	0.90	0.90	3.47%	3,548,000
Jun 26, 2026	0.87	0.88	0.84	0.87	0.87	-0.57%	2,789,900
Jun 25, 2026	0.83	0.90	0.83	0.87	0.87	5.45%	3,298,500
Jun 24, 2026	0.86	0.87	0.80	0.83	0.83	-2.94%	3,221,200
Jun 23, 2026	0.90	0.91	0.84	0.85	0.85	-5.03%	3,345,100
Jun 22, 2026	0.89	0.90	0.86	0.90	0.90	1.70%	2,361,900
Jun 19, 2026	0.90	0.92	0.87	0.88	0.88	-2.22%	1,748,700
Jun 18, 2026	0.91	0.93	0.89	0.90	0.90	-1.64%	1,339,100
Jun 16, 2026	0.90	0.94	0.89	0.92	0.92	2.23%	3,678,400
Jun 15, 2026	0.88	0.91	0.88	0.90	0.90	2.87%	2,505,600
Jun 12, 2026	0.88	0.92	0.87	0.87	0.87	0.58%	3,490,200
Jun 11, 2026	0.74	0.88	0.72	0.87	0.87	17.69%	7,516,200
Jun 10, 2026	0.73	0.74	0.71	0.74	0.74	1.38%	1,103,200
Jun 9, 2026	0.68	0.73	0.68	0.73	0.73	6.62%	1,068,200
Jun 8, 2026	0.68	0.68	0.66	0.68	0.68	-1.45%	1,911,400
Jun 5, 2026	0.70	0.70	0.68	0.69	0.69	-0.72%	1,688,100
Jun 4, 2026	0.68	0.71	0.68	0.70	0.70	2.21%	1,664,500
Jun 3, 2026	0.73	0.73	0.68	0.68	0.68	-5.56%	3,526,500
May 29, 2026	0.73	0.75	0.72	0.72	0.72	-0.69%	2,295,400
May 28, 2026	0.72	0.74	0.72	0.73	0.73	0.69%	2,534,000
May 26, 2026	0.68	0.74	0.68	0.72	0.72	2.86%	5,459,700
May 25, 2026	0.72	0.73	0.70	0.70	0.70	-2.10%	3,147,500
May 22, 2026	0.70	0.72	0.69	0.72	0.72	2.88%	6,224,200
May 21, 2026	0.66	0.70	0.65	0.70	0.70	6.92%	8,655,200
May 20, 2026	0.65	0.66	0.63	0.65	0.65	0.78%	1,850,900
May 19, 2026	0.66	0.66	0.64	0.65	0.65	-1.53%	3,922,300
May 18, 2026	0.64	0.66	0.61	0.66	0.66	2.34%	4,907,200
May 15, 2026	0.66	0.67	0.63	0.64	0.64	-3.03%	5,989,200
May 14, 2026	0.68	0.76	0.65	0.66	0.66	-2.94%	11,574,800
May 13, 2026	0.63	0.69	0.62	0.68	0.68	7.94%	7,682,600
May 12, 2026	0.62	0.67	0.61	0.63	0.63	2.44%	5,271,900
May 11, 2026	0.62	0.63	0.59	0.62	0.62	0.82%	2,908,400
May 8, 2026	0.62	0.63	0.61	0.61	0.61	-2.40%	2,541,100
May 7, 2026	0.63	0.64	0.61	0.63	0.63	-	2,077,400
May 6, 2026	0.62	0.63	0.61	0.63	0.63	2.46%	3,559,100
May 5, 2026	0.60	0.61	0.58	0.61	0.61	2.52%	1,785,800
May 4, 2026	0.59	0.61	0.57	0.60	0.60	2.59%	4,289,800
Apr 30, 2026	0.63	0.63	0.57	0.58	0.58	-6.45%	7,468,900
Apr 29, 2026	0.63	0.64	0.61	0.62	0.62	-0.80%	6,659,300