AMMB Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	3.960	3.980	3.920	3.950	3.183	2,970,800
2022-11-21	3.980	3.990	3.910	3.960	3.191	5,032,200
2022-11-17	3.950	3.980	3.910	3.980	3.207	1,862,000
2022-11-16	3.920	3.960	3.890	3.940	3.175	1,851,400
2022-11-15	3.970	3.970	3.910	3.920	3.159	1,389,000
2022-11-14	3.950	3.980	3.930	3.970	3.199	3,330,700
2022-11-11	3.970	3.980	3.940	3.960	3.191	3,727,700
2022-11-10	3.890	3.980	3.890	3.930	3.167	3,709,000
2022-11-09	3.920	3.940	3.890	3.900	3.143	3,376,100
2022-11-08	3.950	3.950	3.880	3.900	3.143	5,474,700
2022-11-07	3.940	3.970	3.890	3.940	3.175	6,976,800
2022-11-04	3.950	3.960	3.920	3.950	3.183	2,048,400
2022-11-03	3.990	3.990	3.930	3.950	3.183	4,272,700
2022-11-02	3.990	4.030	3.920	4.000	3.224	6,339,800
2022-11-01	4.090	4.100	3.990	4.020	3.240	2,072,500
2022-10-31	4.080	4.110	4.050	4.090	3.296	3,278,900
2022-10-28	4.030	4.120	4.030	4.060	3.272	6,324,800
2022-10-27	4.060	4.090	4.020	4.050	3.264	3,299,500
2022-10-26	4.140	4.140	4.050	4.070	3.280	3,914,600
2022-10-25	3.990	4.150	3.990	4.150	3.344	8,916,000
2022-10-21	3.930	4.000	3.930	3.980	3.207	5,431,800
2022-10-20	3.940	4.010	3.910	3.910	3.151	8,172,200
2022-10-19	3.930	3.950	3.920	3.940	3.175	1,965,700
2022-10-18	3.950	3.960	3.900	3.930	3.167	1,516,700
2022-10-17	3.980	3.980	3.920	3.940	3.175	3,788,700
2022-10-14	3.950	3.960	3.940	3.950	3.183	6,837,400
2022-10-13	3.960	3.990	3.920	3.930	3.167	3,277,400
2022-10-12	3.950	4.010	3.940	3.960	3.191	6,728,800
2022-10-11	3.940	4.010	3.930	3.950	3.183	9,872,900
2022-10-07	3.990	4.030	3.930	3.980	3.207	6,636,500
2022-10-06	3.980	4.040	3.980	3.990	3.215	2,800,200
2022-10-05	3.940	4.000	3.940	3.980	3.207	4,214,500
2022-10-04	3.890	3.940	3.880	3.930	3.167	4,733,400
2022-10-03	3.900	3.930	3.860	3.860	3.111	2,072,200
2022-09-30	3.870	3.920	3.850	3.900	3.143	3,067,800
2022-09-29	3.900	3.920	3.880	3.900	3.143	2,182,900
2022-09-28	3.880	3.920	3.850	3.880	3.127	1,935,600
2022-09-27	3.960	3.960	3.870	3.910	3.151	2,998,700
2022-09-26	3.940	3.980	3.930	3.960	3.191	3,125,900
2022-09-23	4.050	4.060	3.940	3.970	3.199	1,403,800
2022-09-22	4.000	4.040	3.990	4.030	3.248	3,892,000
2022-09-21	4.060	4.080	4.010	4.020	3.240	2,274,200
2022-09-20	4.040	4.110	4.040	4.060	3.272	3,093,600
2022-09-19	4.120	4.120	4.040	4.050	3.264	4,108,700
2022-09-15	4.080	4.100	4.020	4.100	3.304	12,318,000
2022-09-14	4.050	4.080	4.010	4.050	3.264	6,150,600
2022-09-13	4.100	4.110	4.070	4.110	3.312	4,127,900
2022-09-12	4.060	4.120	4.060	4.080	3.288	2,993,300
2022-09-09	4.050	4.070	4.050	4.060	3.272	2,148,600
2022-09-08	4.060	4.070	4.040	4.050	3.264	5,657,800
2022-09-07	4.040	4.080	4.030	4.050	3.264	7,238,900
2022-09-06	4.010	4.080	4.010	4.040	3.256	3,762,200
2022-09-05	3.990	4.040	3.980	4.020	3.240	5,869,100
2022-09-02	3.990	4.040	3.980	3.990	3.215	3,156,700
2022-09-01	4.050	4.070	3.960	3.960	3.191	9,448,300
2022-08-30	4.020	4.180	3.990	4.180	3.369	8,247,800
2022-08-29	4.000	4.050	4.000	4.010	3.232	4,158,000
2022-08-26	4.040	4.060	4.020	4.050	3.264	3,185,400
2022-08-25	4.010	4.060	4.010	4.040	3.256	6,115,000
2022-08-24	3.980	4.030	3.980	4.000	3.224	1,643,600

← NewerPage 17 of 21 · 1,228 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.