AMMB Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	3.850	3.890	3.790	3.840	3.139	5,849,200
2023-02-21	3.850	3.900	3.850	3.890	3.180	2,132,500
2023-02-20	3.850	3.860	3.820	3.850	3.147	5,795,000
2023-02-17	3.890	3.890	3.820	3.830	3.131	4,715,700
2023-02-16	3.950	4.000	3.880	3.890	3.180	4,269,600
2023-02-15	3.950	3.960	3.900	3.950	3.229	2,870,100
2023-02-14	3.970	3.980	3.910	3.930	3.213	2,667,200
2023-02-13	3.900	3.960	3.900	3.960	3.237	5,757,700
2023-02-10	3.880	3.920	3.870	3.900	3.188	5,550,300
2023-02-09	3.920	3.920	3.850	3.870	3.164	5,309,000
2023-02-08	3.980	4.010	3.880	3.920	3.205	8,940,000
2023-02-07	4.050	4.080	3.940	3.970	3.245	6,473,800
2023-02-03	4.090	4.100	4.060	4.070	3.327	5,013,300
2023-02-02	4.160	4.160	4.060	4.070	3.327	3,738,500
2023-01-31	4.090	4.110	4.050	4.080	3.335	9,006,400
2023-01-30	4.110	4.110	4.040	4.080	3.335	6,901,800
2023-01-27	4.080	4.110	4.080	4.110	3.360	4,332,400
2023-01-26	4.050	4.090	4.040	4.080	3.335	5,430,000
2023-01-25	4.060	4.080	4.040	4.050	3.311	4,445,000
2023-01-20	4.070	4.080	4.030	4.060	3.319	3,571,400
2023-01-19	4.080	4.120	4.010	4.060	3.319	4,760,900
2023-01-18	4.150	4.150	4.080	4.090	3.343	3,044,500
2023-01-17	4.140	4.180	4.130	4.150	3.393	6,582,200
2023-01-16	4.180	4.180	4.110	4.140	3.384	1,349,900
2023-01-13	4.160	4.200	4.160	4.190	3.425	2,294,200
2023-01-12	4.150	4.170	4.110	4.150	3.393	2,406,800
2023-01-11	4.150	4.150	4.110	4.130	3.376	1,851,900
2023-01-10	4.160	4.170	4.120	4.160	3.401	3,729,800
2023-01-09	4.100	4.170	4.100	4.160	3.401	2,079,300
2023-01-06	4.070	4.110	4.050	4.100	3.352	2,456,300
2023-01-05	4.070	4.120	4.060	4.100	3.352	6,485,800
2023-01-04	4.070	4.100	4.060	4.070	3.327	4,275,600
2023-01-03	4.130	4.130	4.060	4.080	3.335	2,724,500
2022-12-30	4.160	4.210	4.130	4.140	3.384	4,095,000
2022-12-29	4.100	4.180	4.080	4.180	3.417	2,111,400
2022-12-28	4.150	4.170	4.070	4.110	3.360	6,156,500
2022-12-27	4.220	4.230	4.140	4.140	3.384	2,845,700
2022-12-23	4.200	4.240	4.130	4.240	3.466	1,964,800
2022-12-22	4.240	4.240	4.180	4.240	3.466	1,483,400
2022-12-21	4.200	4.230	4.140	4.230	3.458	1,734,800
2022-12-20	4.200	4.230	4.140	4.170	3.409	1,476,300
2022-12-19	4.170	4.240	4.140	4.210	3.442	3,078,200
2022-12-16	4.160	4.220	4.160	4.180	3.417	5,072,500
2022-12-15	4.230	4.230	4.160	4.210	3.442	1,749,400
2022-12-14	4.150	4.240	4.150	4.240	3.466	1,309,100
2022-12-13	4.230	4.240	4.210	4.230	3.409	2,177,900
2022-12-12	4.200	4.220	4.150	4.220	3.401	1,967,500
2022-12-09	4.120	4.220	4.120	4.220	3.401	3,942,700
2022-12-08	4.200	4.220	4.090	4.100	3.304	2,883,000
2022-12-07	4.250	4.250	4.170	4.210	3.393	6,060,600
2022-12-06	4.190	4.220	4.140	4.210	3.393	3,668,200
2022-12-05	4.200	4.200	4.150	4.160	3.352	4,021,900
2022-12-02	4.200	4.210	4.160	4.200	3.385	5,909,700
2022-12-01	4.170	4.230	4.160	4.200	3.385	7,598,100
2022-11-30	4.090	4.230	4.090	4.170	3.361	22,357,199
2022-11-29	4.030	4.140	4.030	4.120	3.320	6,619,900
2022-11-25	4.120	4.120	4.010	4.030	3.248	4,388,500
2022-11-24	3.980	4.140	3.970	4.120	3.320	10,307,800
2022-11-23	3.940	3.980	3.940	3.970	3.199	3,835,100
2022-11-22	3.960	3.980	3.920	3.950	3.183	2,970,800

← NewerPage 16 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.