AMMB Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	3.840	3.930	3.840	3.930	3.326	4,962,900
2023-11-14	3.860	3.860	3.820	3.830	3.242	1,599,800
2023-11-10	3.840	3.880	3.830	3.870	3.276	914,900
2023-11-09	3.850	3.860	3.830	3.830	3.242	1,893,700
2023-11-08	3.900	3.900	3.850	3.870	3.276	1,471,300
2023-11-07	3.900	3.910	3.880	3.890	3.292	2,914,600
2023-11-06	3.880	3.900	3.850	3.900	3.301	2,037,400
2023-11-03	3.860	3.900	3.840	3.870	3.276	1,431,800
2023-11-02	3.830	3.850	3.820	3.830	3.242	1,239,300
2023-11-01	3.810	3.850	3.800	3.820	3.233	847,500
2023-10-31	3.820	3.850	3.810	3.820	3.233	1,719,500
2023-10-30	3.830	3.830	3.790	3.810	3.225	849,600
2023-10-27	3.820	3.840	3.810	3.830	3.242	1,042,300
2023-10-26	3.780	3.850	3.780	3.820	3.233	1,402,700
2023-10-25	3.760	3.810	3.760	3.800	3.216	1,054,500
2023-10-24	3.740	3.800	3.740	3.750	3.174	2,993,000
2023-10-23	3.810	3.820	3.740	3.740	3.166	2,152,500
2023-10-20	3.820	3.850	3.810	3.820	3.233	1,681,000
2023-10-19	3.790	3.860	3.780	3.850	3.259	2,440,500
2023-10-18	3.850	3.870	3.810	3.810	3.225	21,592,900
2023-10-17	3.890	3.890	3.790	3.850	3.259	4,646,800
2023-10-16	3.900	3.930	3.840	3.880	3.284	3,473,000
2023-10-13	3.890	3.930	3.870	3.900	3.301	3,917,600
2023-10-12	3.920	3.940	3.880	3.890	3.292	4,605,900
2023-10-11	3.840	3.920	3.820	3.900	3.301	8,336,900
2023-10-10	3.800	3.850	3.780	3.840	3.250	6,413,600
2023-10-09	3.750	3.840	3.750	3.800	3.216	4,824,900
2023-10-06	3.720	3.740	3.710	3.740	3.166	1,442,900
2023-10-05	3.720	3.750	3.710	3.720	3.149	2,084,600
2023-10-04	3.700	3.730	3.700	3.730	3.157	1,397,400
2023-10-03	3.740	3.740	3.700	3.720	3.149	4,362,500
2023-10-02	3.720	3.730	3.710	3.720	3.149	2,780,900
2023-09-29	3.700	3.710	3.690	3.700	3.132	1,892,800
2023-09-27	3.720	3.730	3.690	3.720	3.149	2,465,400
2023-09-26	3.690	3.740	3.680	3.730	3.157	1,802,300
2023-09-25	3.700	3.700	3.670	3.670	3.106	1,235,300
2023-09-22	3.690	3.730	3.680	3.700	3.132	1,795,100
2023-09-21	3.720	3.750	3.690	3.700	3.132	2,105,900
2023-09-20	3.670	3.760	3.670	3.730	3.157	2,603,700
2023-09-19	3.690	3.690	3.670	3.680	3.115	1,893,300
2023-09-18	3.730	3.740	3.660	3.680	3.115	3,052,900
2023-09-15	3.670	3.750	3.650	3.730	3.157	10,068,300
2023-09-14	3.670	3.670	3.640	3.660	3.098	5,999,600
2023-09-13	3.670	3.680	3.640	3.660	3.098	2,382,200
2023-09-12	3.680	3.690	3.660	3.680	3.115	1,902,800
2023-09-11	3.670	3.690	3.660	3.680	3.115	2,741,100
2023-09-08	3.680	3.690	3.660	3.670	3.106	2,982,200
2023-09-07	3.720	3.720	3.660	3.670	3.106	2,795,400
2023-09-06	3.690	3.750	3.690	3.710	3.140	2,210,800
2023-09-05	3.700	3.730	3.660	3.680	3.115	3,509,100
2023-09-04	3.740	3.740	3.680	3.690	3.123	3,073,100
2023-09-01	3.750	3.760	3.720	3.730	3.157	2,102,600
2023-08-30	3.750	3.790	3.730	3.730	3.157	7,408,100
2023-08-29	3.710	3.770	3.690	3.730	3.157	3,786,800
2023-08-28	3.680	3.710	3.670	3.690	3.123	2,749,200
2023-08-25	3.670	3.700	3.640	3.670	3.106	5,096,800
2023-08-24	3.690	3.700	3.660	3.670	3.106	2,280,600
2023-08-23	3.730	3.750	3.670	3.670	3.106	3,531,800
2023-08-22	3.740	3.760	3.700	3.730	3.157	6,424,700
2023-08-21	3.860	3.880	3.680	3.770	3.191	9,896,400

← NewerPage 13 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.