AMMB Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 4.450 | 4.510 | 4.440 | 4.510 | 4.028 | 6,140,000 |
| 2024-08-09 | 4.480 | 4.480 | 4.430 | 4.430 | 3.957 | 2,055,000 |
| 2024-08-08 | 4.440 | 4.480 | 4.380 | 4.450 | 3.975 | 5,724,000 |
| 2024-08-07 | 4.360 | 4.470 | 4.320 | 4.450 | 3.975 | 6,079,900 |
| 2024-08-06 | 4.200 | 4.360 | 4.190 | 4.360 | 3.894 | 6,589,400 |
| 2024-08-05 | 4.500 | 4.500 | 4.210 | 4.220 | 3.769 | 9,442,700 |
| 2024-08-02 | 4.550 | 4.570 | 4.520 | 4.550 | 4.064 | 4,462,500 |
| 2024-08-01 | 4.510 | 4.580 | 4.480 | 4.580 | 4.091 | 6,091,300 |
| 2024-07-31 | 4.440 | 4.510 | 4.440 | 4.510 | 4.028 | 9,475,600 |
| 2024-07-30 | 4.490 | 4.510 | 4.440 | 4.440 | 3.966 | 8,464,100 |
| 2024-07-29 | 4.460 | 4.490 | 4.450 | 4.490 | 4.010 | 2,396,400 |
| 2024-07-26 | 4.440 | 4.480 | 4.440 | 4.460 | 3.984 | 3,250,600 |
| 2024-07-25 | 4.470 | 4.480 | 4.420 | 4.450 | 3.975 | 2,271,800 |
| 2024-07-24 | 4.480 | 4.480 | 4.420 | 4.470 | 3.992 | 3,542,000 |
| 2024-07-23 | 4.450 | 4.470 | 4.410 | 4.470 | 3.992 | 3,792,900 |
| 2024-07-22 | 4.410 | 4.450 | 4.380 | 4.450 | 3.975 | 3,716,200 |
| 2024-07-19 | 4.390 | 4.410 | 4.380 | 4.410 | 3.939 | 5,584,000 |
| 2024-07-18 | 4.410 | 4.420 | 4.370 | 4.420 | 3.948 | 3,267,800 |
| 2024-07-17 | 4.400 | 4.410 | 4.370 | 4.410 | 3.939 | 3,436,000 |
| 2024-07-16 | 4.400 | 4.410 | 4.380 | 4.410 | 3.939 | 3,390,500 |
| 2024-07-15 | 4.360 | 4.410 | 4.360 | 4.400 | 3.930 | 4,711,500 |
| 2024-07-12 | 4.380 | 4.380 | 4.340 | 4.360 | 3.894 | 2,499,400 |
| 2024-07-11 | 4.380 | 4.420 | 4.360 | 4.380 | 3.912 | 4,090,300 |
| 2024-07-10 | 4.360 | 4.380 | 4.320 | 4.360 | 3.894 | 8,946,100 |
| 2024-07-09 | 4.310 | 4.360 | 4.300 | 4.360 | 3.894 | 9,237,000 |
| 2024-07-05 | 4.320 | 4.320 | 4.270 | 4.290 | 3.832 | 1,868,400 |
| 2024-07-04 | 4.290 | 4.320 | 4.290 | 4.320 | 3.858 | 1,792,000 |
| 2024-07-03 | 4.310 | 4.320 | 4.290 | 4.310 | 3.850 | 2,139,700 |
| 2024-07-02 | 4.280 | 4.310 | 4.280 | 4.310 | 3.850 | 5,324,100 |
| 2024-07-01 | 4.270 | 4.300 | 4.250 | 4.280 | 3.823 | 1,596,300 |
| 2024-06-28 | 4.270 | 4.290 | 4.220 | 4.290 | 3.832 | 6,766,400 |
| 2024-06-27 | 4.310 | 4.310 | 4.250 | 4.270 | 3.814 | 4,469,900 |
| 2024-06-26 | 4.300 | 4.320 | 4.270 | 4.320 | 3.858 | 8,733,200 |
| 2024-06-25 | 4.250 | 4.310 | 4.250 | 4.290 | 3.832 | 7,174,100 |
| 2024-06-24 | 4.220 | 4.290 | 4.180 | 4.250 | 3.796 | 7,617,500 |
| 2024-06-21 | 4.180 | 4.240 | 4.160 | 4.220 | 3.769 | 19,026,199 |
| 2024-06-20 | 4.110 | 4.180 | 4.100 | 4.180 | 3.733 | 7,943,600 |
| 2024-06-19 | 4.350 | 4.360 | 4.300 | 4.360 | 3.746 | 6,034,000 |
| 2024-06-18 | 4.270 | 4.370 | 4.270 | 4.330 | 3.720 | 8,359,100 |
| 2024-06-14 | 4.290 | 4.290 | 4.250 | 4.270 | 3.669 | 6,426,200 |
| 2024-06-13 | 4.230 | 4.290 | 4.230 | 4.280 | 3.677 | 4,607,600 |
| 2024-06-12 | 4.250 | 4.270 | 4.230 | 4.230 | 3.634 | 4,408,700 |
| 2024-06-11 | 4.250 | 4.270 | 4.230 | 4.250 | 3.651 | 13,531,400 |
| 2024-06-10 | 4.250 | 4.250 | 4.220 | 4.250 | 3.651 | 6,581,800 |
| 2024-06-07 | 4.240 | 4.260 | 4.220 | 4.250 | 3.651 | 5,833,200 |
| 2024-06-06 | 4.270 | 4.290 | 4.240 | 4.240 | 3.643 | 24,742,400 |
| 2024-06-05 | 4.280 | 4.300 | 4.250 | 4.270 | 3.669 | 10,922,500 |
| 2024-06-04 | 4.260 | 4.290 | 4.210 | 4.270 | 3.669 | 11,557,300 |
| 2024-05-31 | 4.220 | 4.260 | 4.210 | 4.250 | 3.651 | 20,851,301 |
| 2024-05-30 | 4.230 | 4.260 | 4.220 | 4.220 | 3.626 | 6,606,600 |
| 2024-05-29 | 4.260 | 4.280 | 4.210 | 4.220 | 3.626 | 10,590,200 |
| 2024-05-28 | 4.300 | 4.330 | 4.240 | 4.260 | 3.660 | 12,120,300 |
| 2024-05-27 | 4.280 | 4.300 | 4.250 | 4.270 | 3.669 | 4,676,300 |
| 2024-05-24 | 4.290 | 4.300 | 4.250 | 4.270 | 3.669 | 2,775,700 |
| 2024-05-23 | 4.260 | 4.310 | 4.260 | 4.300 | 3.694 | 3,575,200 |
| 2024-05-21 | 4.290 | 4.300 | 4.240 | 4.260 | 3.660 | 2,591,500 |
| 2024-05-20 | 4.260 | 4.300 | 4.260 | 4.290 | 3.686 | 5,872,700 |
| 2024-05-17 | 4.270 | 4.280 | 4.240 | 4.260 | 3.660 | 1,926,800 |
| 2024-05-16 | 4.250 | 4.270 | 4.240 | 4.270 | 3.669 | 2,721,200 |
| 2024-05-15 | 4.250 | 4.250 | 4.220 | 4.240 | 3.643 | 1,425,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 0.2250 MYR |
| 2025-12-10 | 0.1250 MYR |
| 2025-06-18 | 0.1990 MYR |
| 2024-12-12 | 0.1030 MYR |
| 2024-06-20 | 0.1660 MYR |
| 2023-12-12 | 0.0600 MYR |
| 2023-06-14 | 0.1230 MYR |
| 2022-12-14 | 0.0600 MYR |
| 2022-06-20 | 0.0500 MYR |
| 2020-07-16 | 0.0730 MYR |
| 2019-12-13 | 0.0600 MYR |
| 2019-06-25 | 0.1500 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.