AMMB Holdings Berhad (KLSE:AMBANK)
Malaysia
· Delayed Price · Currency is MYR 6.13
-0.01 (-0.16%)
At close: Dec 5, 2025
AMMB Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.14 | 6.17 | 6.09 | 6.13 | 6.13 | -0.16% | 4,567,200 |
| Dec 4, 2025 | 6.12 | 6.14 | 6.09 | 6.14 | 6.14 | 0.49% | 2,653,100 |
| Dec 3, 2025 | 6.15 | 6.18 | 6.08 | 6.11 | 6.11 | -0.65% | 3,834,100 |
| Dec 2, 2025 | 6.01 | 6.15 | 6.01 | 6.15 | 6.15 | 2.33% | 7,762,100 |
| Dec 1, 2025 | 5.96 | 6.10 | 5.96 | 6.01 | 6.01 | 1.01% | 8,663,900 |
| Nov 28, 2025 | 5.99 | 5.99 | 5.89 | 5.95 | 5.95 | -0.67% | 9,936,000 |
| Nov 27, 2025 | 5.92 | 5.99 | 5.92 | 5.99 | 5.99 | 1.87% | 8,485,400 |
| Nov 26, 2025 | 5.84 | 5.91 | 5.84 | 5.88 | 5.88 | 1.38% | 5,322,100 |
| Nov 25, 2025 | 5.81 | 5.86 | 5.80 | 5.80 | 5.80 | -0.17% | 2,770,900 |
| Nov 24, 2025 | 5.75 | 5.82 | 5.75 | 5.81 | 5.81 | 1.04% | 15,977,700 |
| Nov 21, 2025 | 5.75 | 5.77 | 5.71 | 5.75 | 5.75 | 0.35% | 7,771,300 |
| Nov 20, 2025 | 5.80 | 5.84 | 5.71 | 5.73 | 5.73 | -1.72% | 6,909,800 |
| Nov 19, 2025 | 5.81 | 5.83 | 5.79 | 5.83 | 5.83 | 0.52% | 12,032,700 |
| Nov 18, 2025 | 5.80 | 5.85 | 5.79 | 5.80 | 5.80 | -0.85% | 5,794,200 |
| Nov 17, 2025 | 5.83 | 5.86 | 5.80 | 5.85 | 5.85 | 0.69% | 8,580,100 |
| Nov 14, 2025 | 5.78 | 5.83 | 5.77 | 5.81 | 5.81 | 0.35% | 8,847,700 |
| Nov 13, 2025 | 5.82 | 5.84 | 5.76 | 5.79 | 5.79 | -0.17% | 8,543,800 |
| Nov 12, 2025 | 5.77 | 5.81 | 5.74 | 5.80 | 5.80 | 0.87% | 6,022,100 |
| Nov 11, 2025 | 5.79 | 5.84 | 5.75 | 5.75 | 5.75 | -0.69% | 6,899,900 |
| Nov 10, 2025 | 5.75 | 5.83 | 5.73 | 5.79 | 5.79 | 0.70% | 2,488,900 |
| Nov 7, 2025 | 5.73 | 5.78 | 5.70 | 5.75 | 5.75 | 0.35% | 3,369,500 |
| Nov 6, 2025 | 5.76 | 5.84 | 5.72 | 5.73 | 5.73 | -0.69% | 4,622,700 |
| Nov 5, 2025 | 5.85 | 5.88 | 5.77 | 5.77 | 5.77 | -1.37% | 7,156,100 |
| Nov 4, 2025 | 5.79 | 5.88 | 5.75 | 5.85 | 5.85 | 1.04% | 7,659,900 |
| Nov 3, 2025 | 5.70 | 5.79 | 5.69 | 5.79 | 5.79 | 1.58% | 16,335,300 |
| Oct 31, 2025 | 5.74 | 5.79 | 5.69 | 5.70 | 5.70 | -1.38% | 7,688,700 |
| Oct 30, 2025 | 5.73 | 5.78 | 5.70 | 5.78 | 5.78 | 0.87% | 7,273,100 |
| Oct 29, 2025 | 5.71 | 5.74 | 5.68 | 5.73 | 5.73 | 0.35% | 4,036,300 |
| Oct 28, 2025 | 5.69 | 5.71 | 5.65 | 5.71 | 5.71 | 0.71% | 17,134,200 |
| Oct 27, 2025 | 5.69 | 5.78 | 5.67 | 5.67 | 5.67 | -0.35% | 12,765,700 |
| Oct 24, 2025 | 5.70 | 5.73 | 5.69 | 5.69 | 5.69 | -0.18% | 6,199,600 |
| Oct 23, 2025 | 5.66 | 5.71 | 5.61 | 5.70 | 5.70 | 0.71% | 6,223,300 |
| Oct 22, 2025 | 5.70 | 5.76 | 5.65 | 5.66 | 5.66 | -0.70% | 2,618,900 |
| Oct 21, 2025 | 5.69 | 5.73 | 5.65 | 5.70 | 5.70 | -0.70% | 3,473,600 |
| Oct 17, 2025 | 5.74 | 5.79 | 5.71 | 5.74 | 5.74 | - | 6,088,000 |
| Oct 16, 2025 | 5.76 | 5.79 | 5.73 | 5.74 | 5.74 | -0.35% | 1,472,000 |
| Oct 15, 2025 | 5.75 | 5.80 | 5.72 | 5.76 | 5.76 | - | 6,785,100 |
| Oct 14, 2025 | 5.75 | 5.80 | 5.74 | 5.76 | 5.76 | 0.17% | 11,629,400 |
| Oct 13, 2025 | 5.80 | 5.80 | 5.71 | 5.75 | 5.75 | -1.71% | 14,147,300 |
| Oct 10, 2025 | 5.86 | 5.86 | 5.77 | 5.85 | 5.85 | -0.17% | 7,124,200 |
| Oct 9, 2025 | 5.84 | 5.88 | 5.80 | 5.86 | 5.86 | 0.34% | 3,594,500 |
| Oct 8, 2025 | 5.79 | 5.84 | 5.76 | 5.84 | 5.84 | 0.86% | 3,478,400 |
| Oct 7, 2025 | 5.81 | 5.82 | 5.76 | 5.79 | 5.79 | -0.34% | 5,389,500 |
| Oct 6, 2025 | 5.81 | 5.84 | 5.76 | 5.81 | 5.81 | - | 5,592,200 |
| Oct 3, 2025 | 5.85 | 5.86 | 5.80 | 5.81 | 5.81 | -0.68% | 2,589,500 |
| Oct 2, 2025 | 5.72 | 5.86 | 5.71 | 5.85 | 5.85 | 2.27% | 6,551,100 |
| Oct 1, 2025 | 5.65 | 5.75 | 5.65 | 5.72 | 5.72 | 1.24% | 5,572,500 |
| Sep 30, 2025 | 5.65 | 5.69 | 5.64 | 5.65 | 5.65 | 0.18% | 13,833,100 |
| Sep 29, 2025 | 5.63 | 5.71 | 5.62 | 5.64 | 5.64 | 0.71% | 10,697,200 |
| Sep 26, 2025 | 5.55 | 5.62 | 5.55 | 5.60 | 5.60 | 0.90% | 10,147,000 |