Ambest Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	0.57	0.64	0.57	0.63	0.63	9.65%	7,895,100
Apr 27, 2026	0.56	0.59	0.56	0.57	0.57	2.70%	6,431,800
Apr 24, 2026	0.55	0.57	0.55	0.56	0.56	-0.89%	4,418,900
Apr 23, 2026	0.55	0.57	0.55	0.56	0.56	2.75%	7,354,600
Apr 22, 2026	0.57	0.57	0.54	0.55	0.55	-2.68%	5,324,600
Apr 21, 2026	0.51	0.58	0.51	0.56	0.56	8.74%	10,032,200
Apr 20, 2026	0.53	0.54	0.51	0.52	0.52	-1.90%	5,573,900
Apr 17, 2026	0.50	0.54	0.50	0.53	0.53	5.00%	14,781,700
Apr 16, 2026	0.51	0.51	0.49	0.50	0.50	-0.99%	5,139,500
Apr 15, 2026	0.45	0.52	0.45	0.51	0.51	13.48%	22,247,300
Apr 14, 2026	0.42	0.45	0.42	0.45	0.45	7.23%	6,034,200
Apr 13, 2026	0.42	0.43	0.40	0.42	0.42	-2.35%	5,427,900
Apr 10, 2026	0.42	0.45	0.42	0.43	0.43	-	7,524,800
Apr 9, 2026	0.43	0.44	0.42	0.43	0.43	-2.30%	3,167,100
Apr 8, 2026	0.42	0.47	0.42	0.44	0.44	10.13%	30,848,100
Apr 7, 2026	0.42	0.42	0.39	0.40	0.40	-3.66%	6,593,400
Apr 6, 2026	0.36	0.43	0.36	0.41	0.41	17.14%	32,252,200
Apr 3, 2026	0.32	0.36	0.32	0.35	0.35	11.11%	17,733,400
Apr 2, 2026	0.32	0.32	0.31	0.32	0.32	-	3,622,800
Apr 1, 2026	0.32	0.33	0.31	0.32	0.32	-1.56%	5,059,900
Mar 31, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	1,718,000
Mar 30, 2026	0.31	0.31	0.31	0.31	0.31	-	1,890,500
Mar 27, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	1,046,100
Mar 26, 2026	0.31	0.32	0.30	0.32	0.32	3.28%	2,734,800
Mar 25, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	1,506,200
Mar 24, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	617,300
Mar 19, 2026	0.31	0.32	0.30	0.31	0.31	-4.69%	3,513,600
Mar 18, 2026	0.30	0.32	0.30	0.32	0.32	6.67%	3,290,200