AMMB Holdings Berhad (KLSE:AMBANK)
Malaysia
· Delayed Price · Currency is MYR 5.60
+0.05 (0.90%)
At close: Sep 26, 2025
AMMB Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.55 | 5.62 | 5.55 | 5.60 | 5.60 | 0.90% | 10,147,000 |
| Sep 25, 2025 | 5.54 | 5.56 | 5.51 | 5.55 | 5.55 | - | 7,262,700 |
| Sep 24, 2025 | 5.60 | 5.65 | 5.51 | 5.55 | 5.55 | -0.89% | 15,006,400 |
| Sep 23, 2025 | 5.60 | 5.62 | 5.59 | 5.60 | 5.60 | -0.53% | 6,413,600 |
| Sep 22, 2025 | 5.56 | 5.65 | 5.56 | 5.63 | 5.63 | 1.26% | 9,796,700 |
| Sep 19, 2025 | 5.55 | 5.63 | 5.54 | 5.56 | 5.56 | - | 13,424,800 |
| Sep 18, 2025 | 5.56 | 5.58 | 5.52 | 5.56 | 5.56 | - | 4,003,900 |
| Sep 17, 2025 | 5.50 | 5.59 | 5.48 | 5.56 | 5.56 | 1.09% | 7,921,400 |
| Sep 12, 2025 | 5.50 | 5.52 | 5.49 | 5.50 | 5.50 | - | 1,861,300 |
| Sep 11, 2025 | 5.47 | 5.53 | 5.47 | 5.50 | 5.50 | 0.36% | 847,900 |
| Sep 10, 2025 | 5.48 | 5.50 | 5.47 | 5.48 | 5.48 | -0.90% | 3,103,500 |
| Sep 9, 2025 | 5.52 | 5.53 | 5.49 | 5.53 | 5.53 | 0.55% | 2,655,100 |
| Sep 8, 2025 | 5.50 | 5.51 | 5.45 | 5.50 | 5.50 | - | 2,811,800 |
| Sep 4, 2025 | 5.50 | 5.50 | 5.47 | 5.50 | 5.50 | 0.55% | 3,098,400 |
| Sep 3, 2025 | 5.43 | 5.52 | 5.43 | 5.47 | 5.47 | - | 5,897,300 |
| Sep 2, 2025 | 5.39 | 5.48 | 5.39 | 5.47 | 5.47 | 1.48% | 2,885,600 |
| Aug 29, 2025 | 5.45 | 5.46 | 5.39 | 5.39 | 5.39 | -1.46% | 8,143,000 |
| Aug 28, 2025 | 5.47 | 5.51 | 5.46 | 5.47 | 5.47 | - | 4,208,700 |
| Aug 27, 2025 | 5.48 | 5.50 | 5.45 | 5.47 | 5.47 | -0.55% | 9,957,200 |
| Aug 26, 2025 | 5.50 | 5.52 | 5.38 | 5.50 | 5.50 | - | 19,593,000 |
| Aug 25, 2025 | 5.52 | 5.57 | 5.49 | 5.50 | 5.50 | 0.18% | 20,803,400 |
| Aug 22, 2025 | 5.50 | 5.56 | 5.49 | 5.49 | 5.49 | -0.18% | 14,050,900 |
| Aug 21, 2025 | 5.49 | 5.52 | 5.46 | 5.50 | 5.50 | 0.18% | 9,432,400 |
| Aug 20, 2025 | 5.49 | 5.51 | 5.45 | 5.49 | 5.49 | -0.18% | 7,409,300 |
| Aug 19, 2025 | 5.49 | 5.56 | 5.45 | 5.50 | 5.50 | 0.92% | 8,464,200 |
| Aug 18, 2025 | 5.51 | 5.51 | 5.42 | 5.45 | 5.45 | -1.09% | 9,116,400 |
| Aug 15, 2025 | 5.45 | 5.52 | 5.44 | 5.51 | 5.51 | 0.36% | 6,736,800 |
| Aug 14, 2025 | 5.49 | 5.55 | 5.43 | 5.49 | 5.49 | - | 9,356,200 |
| Aug 13, 2025 | 5.27 | 5.51 | 5.27 | 5.49 | 5.49 | 4.17% | 9,751,000 |
| Aug 12, 2025 | 5.32 | 5.35 | 5.27 | 5.27 | 5.27 | -0.94% | 1,484,600 |
| Aug 11, 2025 | 5.30 | 5.35 | 5.28 | 5.32 | 5.32 | 0.19% | 2,632,100 |
| Aug 8, 2025 | 5.21 | 5.32 | 5.21 | 5.31 | 5.31 | 2.12% | 5,995,600 |
| Aug 7, 2025 | 5.20 | 5.22 | 5.17 | 5.20 | 5.20 | - | 1,115,700 |
| Aug 6, 2025 | 5.20 | 5.22 | 5.13 | 5.20 | 5.20 | 0.19% | 2,488,900 |
| Aug 5, 2025 | 5.18 | 5.20 | 5.13 | 5.19 | 5.19 | 0.19% | 4,931,500 |
| Aug 4, 2025 | 5.19 | 5.19 | 5.09 | 5.18 | 5.18 | -0.19% | 4,023,900 |
| Aug 1, 2025 | 5.05 | 5.20 | 5.05 | 5.19 | 5.19 | 2.77% | 3,849,700 |
| Jul 31, 2025 | 5.10 | 5.11 | 5.04 | 5.05 | 5.05 | -0.98% | 8,209,400 |
| Jul 30, 2025 | 5.18 | 5.18 | 5.09 | 5.10 | 5.10 | -1.35% | 6,359,100 |
| Jul 29, 2025 | 5.13 | 5.20 | 5.13 | 5.17 | 5.17 | 0.98% | 2,704,900 |
| Jul 28, 2025 | 5.15 | 5.18 | 5.10 | 5.12 | 5.12 | -0.39% | 1,572,700 |
| Jul 25, 2025 | 5.16 | 5.17 | 5.11 | 5.14 | 5.14 | -0.39% | 1,541,000 |
| Jul 24, 2025 | 5.15 | 5.17 | 5.12 | 5.16 | 5.16 | 0.19% | 1,571,300 |
| Jul 23, 2025 | 5.07 | 5.16 | 5.07 | 5.15 | 5.15 | 1.58% | 1,484,200 |
| Jul 22, 2025 | 5.14 | 5.14 | 5.07 | 5.07 | 5.07 | -1.55% | 2,328,900 |
| Jul 21, 2025 | 5.15 | 5.16 | 5.07 | 5.15 | 5.15 | 0.39% | 5,145,700 |
| Jul 18, 2025 | 5.13 | 5.15 | 5.09 | 5.13 | 5.13 | 0.79% | 4,028,700 |
| Jul 17, 2025 | 5.05 | 5.13 | 5.03 | 5.09 | 5.09 | 1.60% | 4,108,400 |
| Jul 16, 2025 | 5.15 | 5.16 | 5.00 | 5.01 | 5.01 | -2.72% | 3,864,300 |
| Jul 15, 2025 | 5.20 | 5.20 | 5.12 | 5.15 | 5.15 | -0.39% | 2,605,700 |