AMMB Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	4.290	4.360	4.280	4.340	3.729	1,958,300
2024-02-13	4.290	4.320	4.280	4.290	3.686	2,452,000
2024-02-09	4.300	4.300	4.280	4.290	3.686	437,600
2024-02-08	4.300	4.310	4.280	4.290	3.686	1,174,100
2024-02-07	4.280	4.300	4.260	4.290	3.686	1,958,800
2024-02-06	4.220	4.280	4.220	4.270	3.669	1,281,100
2024-02-05	4.270	4.270	4.220	4.220	3.626	888,500
2024-02-02	4.250	4.280	4.220	4.240	3.643	1,567,100
2024-01-31	4.260	4.280	4.240	4.240	3.643	1,219,900
2024-01-30	4.280	4.300	4.240	4.260	3.660	509,300
2024-01-29	4.280	4.300	4.260	4.290	3.686	2,293,300
2024-01-26	4.250	4.290	4.240	4.280	3.677	4,694,700
2024-01-24	4.260	4.280	4.240	4.250	3.651	593,300
2024-01-23	4.280	4.280	4.230	4.250	3.651	2,584,200
2024-01-22	4.220	4.280	4.220	4.270	3.669	3,754,200
2024-01-19	4.240	4.240	4.190	4.220	3.626	1,776,900
2024-01-18	4.230	4.240	4.190	4.240	3.643	4,680,700
2024-01-17	4.220	4.250	4.190	4.230	3.634	5,165,800
2024-01-16	4.220	4.250	4.220	4.250	3.651	3,999,500
2024-01-15	4.190	4.240	4.180	4.230	3.634	2,329,400
2024-01-12	4.180	4.200	4.170	4.190	3.600	2,609,900
2024-01-11	4.150	4.220	4.150	4.180	3.591	5,365,900
2024-01-10	4.160	4.170	4.130	4.150	3.566	4,907,900
2024-01-09	4.200	4.240	4.160	4.180	3.591	1,849,600
2024-01-08	4.200	4.240	4.190	4.220	3.626	3,692,500
2024-01-05	4.100	4.220	4.100	4.210	3.617	6,979,300
2024-01-04	4.100	4.130	4.090	4.110	3.531	2,927,400
2024-01-03	4.040	4.120	4.020	4.110	3.531	2,075,800
2024-01-02	4.020	4.040	4.010	4.030	3.462	1,244,500
2023-12-29	4.030	4.050	4.000	4.010	3.445	1,481,500
2023-12-28	4.030	4.040	4.010	4.040	3.471	914,300
2023-12-27	4.010	4.040	4.000	4.020	3.454	744,600
2023-12-26	4.040	4.040	4.000	4.000	3.437	819,400
2023-12-22	4.010	4.040	4.010	4.030	3.462	479,900
2023-12-21	4.020	4.030	4.000	4.010	3.445	1,464,600
2023-12-20	4.060	4.070	4.000	4.030	3.462	3,662,300
2023-12-19	4.060	4.080	4.040	4.070	3.497	2,468,900
2023-12-18	4.050	4.080	4.030	4.060	3.488	1,473,000
2023-12-15	4.050	4.070	4.020	4.050	3.480	3,361,900
2023-12-14	4.010	4.070	4.000	4.060	3.488	2,473,300
2023-12-13	4.020	4.020	3.990	4.000	3.437	655,600
2023-12-12	4.000	4.030	3.990	4.020	3.454	2,070,700
2023-12-11	4.020	4.060	4.020	4.040	3.419	2,413,800
2023-12-08	4.020	4.030	4.010	4.020	3.403	1,163,400
2023-12-07	4.040	4.060	3.990	4.040	3.419	1,528,200
2023-12-06	4.050	4.050	4.020	4.040	3.419	926,900
2023-12-05	4.040	4.060	4.010	4.040	3.419	4,820,700
2023-12-04	4.060	4.080	4.040	4.060	3.436	3,149,100
2023-12-01	3.980	4.070	3.980	4.060	3.436	3,518,400
2023-11-30	4.040	4.050	3.960	3.960	3.352	25,077,000
2023-11-29	4.060	4.080	4.040	4.050	3.428	2,890,600
2023-11-28	4.050	4.100	4.030	4.050	3.428	5,134,900
2023-11-27	4.030	4.090	4.030	4.050	3.428	3,393,900
2023-11-24	4.020	4.050	4.010	4.040	3.419	3,727,200
2023-11-23	3.940	4.020	3.940	4.000	3.386	8,498,400
2023-11-22	3.930	3.960	3.900	3.940	3.335	3,295,100
2023-11-21	3.910	3.950	3.890	3.930	3.326	3,990,600
2023-11-20	3.930	3.930	3.890	3.910	3.309	1,730,100
2023-11-17	3.890	3.940	3.890	3.930	3.326	1,391,100
2023-11-16	3.910	3.930	3.880	3.930	3.326	4,009,000

← NewerPage 12 of 21 · 1,227 trading daysOlder →

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.