AMMB Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	3.550	3.560	3.500	3.500	2.861	1,830,900
2023-05-22	3.530	3.580	3.510	3.560	2.910	2,267,900
2023-05-19	3.560	3.570	3.520	3.540	2.894	1,851,900
2023-05-18	3.560	3.590	3.550	3.570	2.918	1,106,200
2023-05-17	3.560	3.580	3.530	3.550	2.902	1,547,700
2023-05-16	3.520	3.570	3.510	3.550	2.902	2,496,800
2023-05-15	3.530	3.570	3.510	3.510	2.869	2,821,800
2023-05-12	3.550	3.560	3.510	3.540	2.894	3,495,200
2023-05-11	3.590	3.620	3.540	3.550	2.902	3,552,600
2023-05-10	3.620	3.620	3.590	3.590	2.935	1,203,800
2023-05-09	3.670	3.680	3.610	3.610	2.951	1,854,100
2023-05-08	3.650	3.690	3.650	3.670	3.000	1,959,600
2023-05-05	3.640	3.650	3.620	3.640	2.976	3,542,000
2023-05-03	3.650	3.670	3.620	3.640	2.976	3,267,600
2023-05-02	3.610	3.670	3.610	3.650	2.984	1,997,000
2023-04-28	3.650	3.650	3.600	3.610	2.951	1,471,600
2023-04-27	3.630	3.650	3.620	3.640	2.976	1,005,700
2023-04-26	3.640	3.650	3.630	3.630	2.967	1,796,400
2023-04-25	3.650	3.680	3.630	3.640	2.976	1,772,900
2023-04-20	3.670	3.670	3.640	3.660	2.992	779,500
2023-04-19	3.670	3.680	3.640	3.660	2.992	1,575,300
2023-04-18	3.700	3.710	3.660	3.670	3.000	1,887,300
2023-04-17	3.710	3.740	3.690	3.700	3.025	1,936,700
2023-04-14	3.760	3.770	3.680	3.710	3.033	4,046,600
2023-04-13	3.740	3.760	3.710	3.740	3.057	2,083,000
2023-04-12	3.710	3.740	3.690	3.710	3.033	1,886,600
2023-04-11	3.670	3.730	3.670	3.710	3.033	1,993,900
2023-04-10	3.670	3.690	3.630	3.680	3.008	1,687,600
2023-04-07	3.690	3.700	3.650	3.670	3.000	1,317,400
2023-04-06	3.730	3.730	3.660	3.690	3.017	1,977,500
2023-04-05	3.730	3.740	3.700	3.720	3.041	433,700
2023-04-04	3.780	3.780	3.720	3.730	3.049	1,976,300
2023-04-03	3.760	3.790	3.730	3.780	3.090	1,563,700
2023-03-31	3.720	3.770	3.720	3.750	3.066	4,270,200
2023-03-30	3.740	3.750	3.700	3.720	3.041	3,638,000
2023-03-29	3.630	3.740	3.630	3.730	3.049	5,503,300
2023-03-28	3.560	3.650	3.550	3.630	2.967	3,888,000
2023-03-27	3.610	3.610	3.540	3.550	2.902	3,766,400
2023-03-24	3.730	3.730	3.600	3.620	2.959	8,785,000
2023-03-23	3.710	3.740	3.680	3.740	3.057	2,306,200
2023-03-22	3.690	3.790	3.690	3.740	3.057	5,987,000
2023-03-21	3.690	3.730	3.670	3.680	3.008	3,691,300
2023-03-20	3.710	3.720	3.670	3.680	3.008	2,364,900
2023-03-17	3.670	3.730	3.620	3.730	3.049	10,944,300
2023-03-16	3.690	3.690	3.630	3.630	2.967	8,398,500
2023-03-15	3.760	3.790	3.690	3.710	3.033	7,115,500
2023-03-14	3.860	3.890	3.730	3.730	3.049	7,807,700
2023-03-13	3.850	3.900	3.830	3.870	3.164	1,866,200
2023-03-10	3.970	3.970	3.850	3.870	3.164	4,469,200
2023-03-09	4.000	4.020	3.910	3.980	3.254	5,043,600
2023-03-08	3.960	4.030	3.960	4.000	3.270	2,845,400
2023-03-07	3.950	4.000	3.950	3.980	3.254	2,578,800
2023-03-06	3.980	3.980	3.940	3.950	3.229	1,749,900
2023-03-03	3.910	3.990	3.900	3.970	3.245	3,157,200
2023-03-02	3.920	3.970	3.850	3.890	3.180	6,066,900
2023-03-01	4.000	4.010	3.900	3.920	3.205	6,119,700
2023-02-28	4.000	4.030	3.970	4.010	3.278	6,522,400
2023-02-27	3.910	4.020	3.910	3.990	3.262	5,246,900
2023-02-24	3.850	3.940	3.830	3.910	3.196	5,070,200
2023-02-23	3.840	3.860	3.740	3.830	3.131	6,491,500

← NewerPage 15 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.