AMMB Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 4.230 | 4.250 | 4.230 | 4.240 | 3.643 | 2,716,300 |
| 2024-05-13 | 4.230 | 4.250 | 4.220 | 4.240 | 3.643 | 2,538,200 |
| 2024-05-10 | 4.210 | 4.230 | 4.190 | 4.230 | 3.634 | 3,112,400 |
| 2024-05-09 | 4.190 | 4.230 | 4.190 | 4.200 | 3.608 | 2,203,300 |
| 2024-05-08 | 4.220 | 4.240 | 4.160 | 4.190 | 3.600 | 4,652,900 |
| 2024-05-07 | 4.210 | 4.230 | 4.180 | 4.220 | 3.626 | 9,989,200 |
| 2024-05-06 | 4.200 | 4.210 | 4.180 | 4.200 | 3.608 | 6,327,600 |
| 2024-05-03 | 4.210 | 4.240 | 4.170 | 4.200 | 3.608 | 5,014,200 |
| 2024-05-02 | 4.200 | 4.230 | 4.180 | 4.190 | 3.600 | 2,404,900 |
| 2024-04-30 | 4.230 | 4.240 | 4.200 | 4.200 | 3.608 | 4,696,100 |
| 2024-04-29 | 4.240 | 4.240 | 4.210 | 4.230 | 3.634 | 3,080,100 |
| 2024-04-26 | 4.230 | 4.240 | 4.210 | 4.240 | 3.643 | 740,700 |
| 2024-04-25 | 4.230 | 4.240 | 4.210 | 4.230 | 3.634 | 2,763,800 |
| 2024-04-24 | 4.210 | 4.240 | 4.190 | 4.230 | 3.634 | 3,092,600 |
| 2024-04-23 | 4.190 | 4.220 | 4.160 | 4.180 | 3.591 | 7,263,200 |
| 2024-04-22 | 4.150 | 4.200 | 4.150 | 4.200 | 3.608 | 4,915,000 |
| 2024-04-19 | 4.190 | 4.190 | 4.110 | 4.150 | 3.566 | 5,677,600 |
| 2024-04-18 | 4.120 | 4.190 | 4.110 | 4.170 | 3.583 | 3,342,200 |
| 2024-04-17 | 4.100 | 4.150 | 4.100 | 4.120 | 3.540 | 3,593,000 |
| 2024-04-16 | 4.170 | 4.170 | 4.090 | 4.100 | 3.523 | 15,618,800 |
| 2024-04-15 | 4.210 | 4.220 | 4.140 | 4.180 | 3.591 | 7,988,000 |
| 2024-04-12 | 4.230 | 4.240 | 4.170 | 4.240 | 3.643 | 4,583,900 |
| 2024-04-09 | 4.250 | 4.270 | 4.230 | 4.230 | 3.634 | 1,617,900 |
| 2024-04-08 | 4.210 | 4.250 | 4.210 | 4.240 | 3.643 | 2,262,000 |
| 2024-04-05 | 4.220 | 4.240 | 4.200 | 4.220 | 3.626 | 4,238,400 |
| 2024-04-04 | 4.200 | 4.230 | 4.200 | 4.220 | 3.626 | 4,827,200 |
| 2024-04-03 | 4.240 | 4.240 | 4.200 | 4.210 | 3.617 | 7,845,200 |
| 2024-04-02 | 4.210 | 4.240 | 4.200 | 4.240 | 3.643 | 9,785,100 |
| 2024-04-01 | 4.190 | 4.220 | 4.190 | 4.210 | 3.617 | 3,648,400 |
| 2024-03-29 | 4.160 | 4.200 | 4.160 | 4.190 | 3.600 | 5,292,300 |
| 2024-03-27 | 4.160 | 4.170 | 4.140 | 4.170 | 3.583 | 5,739,700 |
| 2024-03-26 | 4.120 | 4.180 | 4.110 | 4.150 | 3.566 | 4,788,900 |
| 2024-03-25 | 4.110 | 4.170 | 4.080 | 4.120 | 3.540 | 7,329,000 |
| 2024-03-22 | 4.130 | 4.130 | 4.090 | 4.110 | 3.531 | 3,127,800 |
| 2024-03-21 | 4.080 | 4.130 | 4.080 | 4.120 | 3.540 | 5,592,700 |
| 2024-03-20 | 4.120 | 4.120 | 4.070 | 4.080 | 3.505 | 6,034,400 |
| 2024-03-19 | 4.090 | 4.130 | 4.060 | 4.120 | 3.540 | 9,483,900 |
| 2024-03-18 | 4.100 | 4.110 | 4.080 | 4.090 | 3.514 | 9,988,600 |
| 2024-03-15 | 4.070 | 4.130 | 4.060 | 4.100 | 3.523 | 30,805,000 |
| 2024-03-14 | 4.020 | 4.080 | 4.010 | 4.070 | 3.497 | 9,475,400 |
| 2024-03-13 | 4.040 | 4.050 | 3.990 | 4.020 | 3.454 | 17,197,301 |
| 2024-03-12 | 4.000 | 4.050 | 3.980 | 4.030 | 3.462 | 22,640,900 |
| 2024-03-11 | 4.120 | 4.140 | 3.980 | 3.980 | 3.419 | 59,863,398 |
| 2024-03-08 | 3.990 | 4.150 | 3.940 | 4.130 | 3.548 | 67,009,500 |
| 2024-03-07 | 3.960 | 4.000 | 3.920 | 3.950 | 3.394 | 35,210,102 |
| 2024-03-06 | 4.100 | 4.100 | 3.950 | 3.990 | 3.428 | 40,085,602 |
| 2024-03-05 | 4.250 | 4.250 | 4.170 | 4.200 | 3.608 | 5,602,400 |
| 2024-03-04 | 4.250 | 4.320 | 4.230 | 4.240 | 3.643 | 3,294,900 |
| 2024-03-01 | 4.310 | 4.330 | 4.260 | 4.280 | 3.677 | 7,205,800 |
| 2024-02-29 | 4.340 | 4.360 | 4.300 | 4.340 | 3.729 | 12,560,200 |
| 2024-02-28 | 4.290 | 4.350 | 4.270 | 4.330 | 3.720 | 3,061,600 |
| 2024-02-27 | 4.310 | 4.310 | 4.210 | 4.300 | 3.694 | 7,488,000 |
| 2024-02-26 | 4.350 | 4.350 | 4.280 | 4.310 | 3.703 | 2,515,600 |
| 2024-02-23 | 4.350 | 4.360 | 4.320 | 4.350 | 3.737 | 3,286,300 |
| 2024-02-22 | 4.350 | 4.370 | 4.340 | 4.370 | 3.755 | 1,019,300 |
| 2024-02-21 | 4.400 | 4.400 | 4.330 | 4.370 | 3.755 | 2,230,400 |
| 2024-02-20 | 4.380 | 4.450 | 4.360 | 4.410 | 3.789 | 3,596,100 |
| 2024-02-19 | 4.400 | 4.400 | 4.360 | 4.380 | 3.763 | 610,300 |
| 2024-02-16 | 4.340 | 4.390 | 4.330 | 4.390 | 3.772 | 1,587,300 |
| 2024-02-15 | 4.350 | 4.360 | 4.290 | 4.330 | 3.720 | 1,527,100 |
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.