Ambest Group Berhad (KLSE:AMBEST)
Malaysia · Delayed Price · Currency is MYR 1.390
-0.010 (-0.71%)
At close: Sep 21, 2026
Ambest Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |