Ambest Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2026	1.10	1.11	1.08	1.09	1.09	-1.80%	1,360,000
Aug 17, 2026	1.13	1.14	1.09	1.11	1.11	-	1,900,000
Aug 14, 2026	1.13	1.14	1.10	1.11	1.11	-1.77%	1,029,300
Aug 13, 2026	1.14	1.14	1.11	1.13	1.13	-	1,059,200
Aug 12, 2026	1.12	1.16	1.12	1.13	1.13	0.89%	3,079,900
Aug 11, 2026	1.10	1.16	1.10	1.12	1.12	2.75%	3,811,600
Aug 10, 2026	1.01	1.09	1.01	1.09	1.09	9.00%	2,298,600
Aug 7, 2026	1.03	1.03	1.00	1.00	1.00	-2.91%	927,500
Aug 6, 2026	0.99	1.04	0.98	1.03	1.03	4.04%	2,258,000
Aug 5, 2026	0.99	1.01	0.98	0.99	0.99	1.54%	2,899,900
Aug 4, 2026	0.92	0.98	0.92	0.98	0.98	7.14%	6,403,600
Aug 3, 2026	0.86	0.93	0.85	0.91	0.91	7.69%	10,044,500
Jul 31, 2026	0.83	0.87	0.83	0.85	0.85	5.62%	4,017,200
Jul 30, 2026	0.80	0.81	0.79	0.80	0.80	-0.62%	646,700
Jul 29, 2026	0.81	0.82	0.79	0.81	0.81	-0.62%	991,400
Jul 28, 2026	0.83	0.83	0.76	0.81	0.81	-1.22%	3,511,800
Jul 27, 2026	0.82	0.83	0.82	0.82	0.82	0.61%	604,200
Jul 24, 2026	0.84	0.85	0.81	0.82	0.82	-3.55%	2,121,300
Jul 23, 2026	0.84	0.86	0.83	0.85	0.85	1.20%	1,246,600
Jul 22, 2026	0.86	0.87	0.83	0.84	0.84	-2.34%	1,214,200
Jul 21, 2026	0.85	0.86	0.83	0.86	0.86	1.18%	1,150,800
Jul 20, 2026	0.83	0.86	0.83	0.85	0.85	2.42%	532,200
Jul 17, 2026	0.88	0.88	0.83	0.83	0.83	-7.30%	3,400,400
Jul 16, 2026	0.91	0.91	0.89	0.89	0.89	-2.20%	581,700
Jul 15, 2026	0.87	0.91	0.87	0.91	0.91	5.20%	1,960,600
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