AMMB Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-23 | 3.980 | 4.020 | 3.980 | 3.990 | 3.215 | 3,655,700 |
| 2022-08-22 | 4.050 | 4.060 | 3.990 | 4.010 | 3.232 | 3,824,000 |
| 2022-08-19 | 4.070 | 4.110 | 4.040 | 4.050 | 3.264 | 3,610,400 |
| 2022-08-18 | 3.980 | 4.080 | 3.980 | 4.070 | 3.280 | 6,328,800 |
| 2022-08-17 | 4.010 | 4.030 | 3.970 | 3.990 | 3.215 | 4,245,800 |
| 2022-08-16 | 4.000 | 4.040 | 3.990 | 4.020 | 3.240 | 4,183,800 |
| 2022-08-15 | 4.050 | 4.050 | 3.980 | 3.980 | 3.207 | 1,393,400 |
| 2022-08-12 | 4.030 | 4.070 | 4.010 | 4.030 | 3.248 | 3,052,900 |
| 2022-08-11 | 3.940 | 4.140 | 3.940 | 4.080 | 3.288 | 7,364,500 |
| 2022-08-10 | 3.910 | 3.940 | 3.900 | 3.930 | 3.167 | 3,236,500 |
| 2022-08-09 | 3.880 | 3.920 | 3.870 | 3.890 | 3.135 | 1,666,000 |
| 2022-08-08 | 3.890 | 3.900 | 3.870 | 3.880 | 3.127 | 1,659,100 |
| 2022-08-05 | 3.910 | 3.930 | 3.860 | 3.880 | 3.127 | 2,120,300 |
| 2022-08-04 | 3.880 | 3.930 | 3.870 | 3.930 | 3.167 | 3,810,000 |
| 2022-08-03 | 3.830 | 3.890 | 3.830 | 3.880 | 3.127 | 3,938,400 |
| 2022-08-02 | 3.840 | 3.850 | 3.790 | 3.830 | 3.087 | 3,510,200 |
| 2022-08-01 | 3.870 | 3.910 | 3.810 | 3.830 | 3.087 | 3,148,200 |
| 2022-07-29 | 3.900 | 3.910 | 3.860 | 3.900 | 3.143 | 3,536,800 |
| 2022-07-28 | 3.900 | 3.920 | 3.880 | 3.880 | 3.127 | 3,533,400 |
| 2022-07-27 | 3.900 | 3.920 | 3.850 | 3.890 | 3.135 | 3,215,700 |
| 2022-07-26 | 3.890 | 3.920 | 3.890 | 3.910 | 3.151 | 3,158,600 |
| 2022-07-25 | 3.900 | 3.920 | 3.870 | 3.890 | 3.135 | 3,631,600 |
| 2022-07-22 | 3.880 | 3.910 | 3.860 | 3.900 | 3.143 | 5,980,300 |
| 2022-07-21 | 3.860 | 3.890 | 3.850 | 3.870 | 3.119 | 1,909,500 |
| 2022-07-20 | 3.870 | 3.900 | 3.840 | 3.850 | 3.103 | 5,937,600 |
| 2022-07-19 | 3.870 | 3.890 | 3.840 | 3.850 | 3.103 | 3,794,400 |
| 2022-07-18 | 3.830 | 3.880 | 3.810 | 3.870 | 3.119 | 833,900 |
| 2022-07-15 | 3.870 | 3.900 | 3.820 | 3.850 | 3.103 | 1,055,900 |
| 2022-07-14 | 3.860 | 3.890 | 3.840 | 3.870 | 3.119 | 4,760,300 |
| 2022-07-13 | 3.870 | 3.900 | 3.830 | 3.870 | 3.119 | 3,235,600 |
| 2022-07-12 | 3.880 | 3.940 | 3.850 | 3.870 | 3.119 | 6,717,900 |
| 2022-07-08 | 3.830 | 3.880 | 3.820 | 3.880 | 3.127 | 1,848,400 |
| 2022-07-07 | 3.800 | 3.860 | 3.800 | 3.850 | 3.103 | 3,151,400 |
| 2022-07-06 | 3.800 | 3.860 | 3.760 | 3.790 | 3.054 | 6,667,200 |
| 2022-07-05 | 3.820 | 3.820 | 3.790 | 3.800 | 3.062 | 2,179,200 |
| 2022-07-04 | 3.810 | 3.850 | 3.790 | 3.820 | 3.078 | 3,417,800 |
| 2022-07-01 | 3.720 | 3.810 | 3.720 | 3.810 | 3.070 | 2,357,500 |
| 2022-06-30 | 3.780 | 3.790 | 3.730 | 3.730 | 3.006 | 4,073,300 |
| 2022-06-29 | 3.780 | 3.790 | 3.760 | 3.780 | 3.046 | 2,947,100 |
| 2022-06-28 | 3.760 | 3.790 | 3.750 | 3.790 | 3.054 | 4,592,100 |
| 2022-06-27 | 3.740 | 3.800 | 3.730 | 3.740 | 3.014 | 4,741,400 |
| 2022-06-24 | 3.750 | 3.760 | 3.700 | 3.730 | 3.006 | 4,990,300 |
| 2022-06-23 | 3.790 | 3.830 | 3.730 | 3.760 | 3.030 | 5,265,600 |
| 2022-06-22 | 3.820 | 3.870 | 3.760 | 3.770 | 3.038 | 4,947,200 |
| 2022-06-21 | 3.700 | 3.870 | 3.700 | 3.850 | 3.103 | 9,533,700 |
| 2022-06-20 | 3.700 | 3.710 | 3.680 | 3.700 | 2.982 | 4,045,700 |
| 2022-06-17 | 3.790 | 3.800 | 3.730 | 3.730 | 2.966 | 9,759,000 |
| 2022-06-16 | 3.790 | 3.820 | 3.780 | 3.810 | 3.029 | 3,731,900 |
| 2022-06-15 | 3.750 | 3.790 | 3.750 | 3.770 | 2.997 | 3,773,900 |
| 2022-06-14 | 3.730 | 3.800 | 3.670 | 3.760 | 2.990 | 5,234,300 |
| 2022-06-13 | 3.800 | 3.800 | 3.720 | 3.740 | 2.974 | 4,727,700 |
| 2022-06-10 | 3.800 | 3.840 | 3.790 | 3.820 | 3.037 | 5,406,500 |
| 2022-06-09 | 3.810 | 3.830 | 3.790 | 3.800 | 3.021 | 5,959,800 |
| 2022-06-08 | 3.790 | 3.830 | 3.770 | 3.810 | 3.029 | 4,751,600 |
| 2022-06-07 | 3.740 | 3.790 | 3.690 | 3.770 | 2.997 | 5,807,700 |
| 2022-06-03 | 3.780 | 3.800 | 3.720 | 3.740 | 2.974 | 4,039,400 |
| 2022-06-02 | 3.710 | 3.790 | 3.700 | 3.760 | 2.990 | 6,656,700 |
| 2022-06-01 | 3.600 | 3.760 | 3.600 | 3.720 | 2.958 | 6,665,900 |
| 2022-05-31 | 3.430 | 3.640 | 3.430 | 3.640 | 2.894 | 17,671,699 |
| 2022-05-30 | 3.480 | 3.490 | 3.420 | 3.430 | 2.727 | 2,767,300 |
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.