AMMB Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	3.820	3.870	3.820	3.860	3.267	1,501,800
2023-08-17	3.850	3.870	3.820	3.850	3.259	2,260,700
2023-08-16	3.840	3.900	3.840	3.870	3.276	2,038,400
2023-08-15	3.830	3.890	3.830	3.860	3.267	1,800,400
2023-08-14	3.840	3.850	3.800	3.830	3.242	1,190,600
2023-08-11	3.800	3.840	3.770	3.810	3.225	3,097,000
2023-08-10	3.780	3.830	3.760	3.800	3.216	1,914,200
2023-08-09	3.770	3.800	3.740	3.790	3.208	2,586,100
2023-08-08	3.760	3.790	3.740	3.770	3.191	1,334,000
2023-08-07	3.780	3.800	3.740	3.750	3.174	1,376,000
2023-08-04	3.750	3.800	3.750	3.780	3.199	1,498,100
2023-08-03	3.760	3.790	3.700	3.750	3.174	2,936,100
2023-08-02	3.810	3.840	3.730	3.780	3.199	2,770,900
2023-08-01	3.850	3.890	3.800	3.830	3.242	1,779,300
2023-07-31	3.830	3.900	3.830	3.860	3.267	2,812,600
2023-07-28	3.840	3.850	3.780	3.820	3.233	1,834,900
2023-07-27	3.830	3.850	3.790	3.820	3.233	1,899,100
2023-07-26	3.760	3.830	3.760	3.800	3.216	2,508,000
2023-07-25	3.700	3.800	3.690	3.760	3.182	4,089,600
2023-07-24	3.700	3.710	3.660	3.690	3.123	761,900
2023-07-21	3.660	3.720	3.620	3.700	3.132	2,615,200
2023-07-20	3.640	3.680	3.580	3.650	3.089	2,303,600
2023-07-18	3.670	3.680	3.600	3.640	3.081	2,050,000
2023-07-17	3.710	3.720	3.650	3.670	3.106	1,093,800
2023-07-14	3.650	3.710	3.650	3.690	3.123	3,965,100
2023-07-13	3.600	3.690	3.590	3.640	3.081	2,915,100
2023-07-12	3.580	3.610	3.570	3.590	3.039	2,788,700
2023-07-11	3.610	3.620	3.560	3.580	3.030	4,726,200
2023-07-10	3.600	3.630	3.600	3.600	3.047	1,403,100
2023-07-07	3.610	3.630	3.580	3.600	3.047	1,886,500
2023-07-06	3.630	3.670	3.600	3.640	3.081	3,326,400
2023-07-05	3.660	3.680	3.610	3.640	3.081	1,557,500
2023-07-04	3.680	3.690	3.640	3.670	3.106	509,900
2023-07-03	3.600	3.700	3.600	3.690	3.123	2,410,300
2023-06-30	3.640	3.670	3.570	3.620	3.064	3,462,500
2023-06-28	3.600	3.650	3.590	3.650	3.089	1,554,200
2023-06-27	3.650	3.650	3.580	3.610	3.056	2,314,900
2023-06-26	3.630	3.670	3.630	3.660	3.098	2,364,000
2023-06-23	3.680	3.690	3.610	3.620	3.064	2,653,600
2023-06-22	3.600	3.680	3.590	3.640	3.081	4,513,500
2023-06-21	3.520	3.660	3.520	3.600	3.047	5,415,900
2023-06-20	3.500	3.580	3.480	3.550	3.005	3,715,600
2023-06-19	3.460	3.500	3.420	3.500	2.962	3,187,100
2023-06-16	3.540	3.570	3.440	3.440	2.912	9,236,200
2023-06-15	3.540	3.590	3.520	3.580	3.030	3,209,700
2023-06-14	3.510	3.580	3.490	3.560	3.013	5,638,100
2023-06-13	3.610	3.620	3.590	3.600	2.943	5,670,900
2023-06-12	3.580	3.610	3.570	3.590	2.935	2,137,400
2023-06-09	3.580	3.610	3.570	3.570	2.918	1,586,200
2023-06-08	3.570	3.600	3.560	3.580	2.927	2,180,000
2023-06-07	3.580	3.610	3.530	3.570	2.918	3,925,800
2023-06-06	3.620	3.630	3.580	3.580	2.927	2,917,000
2023-06-02	3.620	3.640	3.590	3.620	2.959	3,057,400
2023-06-01	3.640	3.640	3.580	3.640	2.976	2,806,800
2023-05-31	3.600	3.640	3.550	3.640	2.976	21,248,900
2023-05-30	3.530	3.600	3.530	3.570	2.918	4,336,800
2023-05-29	3.510	3.570	3.490	3.510	2.869	5,409,600
2023-05-26	3.500	3.520	3.460	3.490	2.853	2,667,600
2023-05-25	3.500	3.520	3.500	3.500	2.861	1,645,300
2023-05-24	3.500	3.520	3.500	3.510	2.869	1,717,600

← NewerPage 14 of 21 · 1,230 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.