AMMB Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	3.500	3.500	3.420	3.480	2.767	1,329,200
2022-05-26	3.440	3.480	3.420	3.480	2.767	2,298,900
2022-05-25	3.400	3.440	3.400	3.430	2.727	1,214,300
2022-05-24	3.410	3.460	3.380	3.390	2.695	3,048,900
2022-05-23	3.460	3.480	3.400	3.400	2.703	2,916,800
2022-05-20	3.500	3.560	3.460	3.460	2.751	3,840,400
2022-05-19	3.470	3.560	3.470	3.500	2.783	5,044,700
2022-05-18	3.540	3.580	3.510	3.510	2.791	2,529,300
2022-05-17	3.590	3.600	3.530	3.530	2.807	2,721,600
2022-05-13	3.600	3.620	3.520	3.540	2.815	3,652,800
2022-05-12	3.630	3.650	3.580	3.620	2.878	2,884,500
2022-05-11	3.650	3.670	3.590	3.640	2.894	5,807,800
2022-05-10	3.630	3.660	3.600	3.650	2.902	3,170,000
2022-05-09	3.700	3.700	3.640	3.640	2.894	1,999,800
2022-05-06	3.630	3.680	3.610	3.650	2.902	2,666,800
2022-05-05	3.690	3.700	3.640	3.660	2.910	2,543,100
2022-04-29	3.700	3.700	3.660	3.690	2.934	3,106,600
2022-04-28	3.610	3.710	3.610	3.700	2.942	3,488,200
2022-04-27	3.600	3.640	3.590	3.610	2.870	1,998,600
2022-04-26	3.650	3.670	3.620	3.640	2.894	2,181,100
2022-04-25	3.690	3.690	3.610	3.630	2.886	1,586,100
2022-04-22	3.700	3.740	3.670	3.710	2.950	2,448,000
2022-04-21	3.640	3.710	3.600	3.710	2.950	2,683,600
2022-04-20	3.580	3.630	3.570	3.620	2.878	3,767,700
2022-04-18	3.660	3.660	3.560	3.560	2.830	2,992,700
2022-04-15	3.650	3.680	3.640	3.660	2.910	838,700
2022-04-14	3.650	3.680	3.640	3.640	2.894	1,605,200
2022-04-13	3.650	3.690	3.640	3.640	2.894	1,133,700
2022-04-12	3.650	3.680	3.620	3.650	2.902	1,378,300
2022-04-11	3.680	3.700	3.610	3.650	2.902	2,019,900
2022-04-08	3.640	3.690	3.640	3.680	2.926	1,072,700
2022-04-07	3.680	3.690	3.630	3.630	2.886	3,748,100
2022-04-06	3.600	3.680	3.600	3.680	2.926	2,463,900
2022-04-05	3.690	3.700	3.600	3.610	2.870	5,245,100
2022-04-04	3.670	3.720	3.660	3.690	2.934	2,392,100
2022-04-01	3.720	3.770	3.640	3.660	2.910	3,403,600
2022-03-31	3.670	3.740	3.650	3.710	2.950	6,711,000
2022-03-30	3.630	3.690	3.630	3.650	2.902	2,275,600
2022-03-29	3.650	3.670	3.620	3.620	2.878	1,604,300
2022-03-28	3.630	3.660	3.620	3.660	2.910	2,298,300
2022-03-25	3.590	3.650	3.580	3.640	2.894	5,485,800
2022-03-24	3.560	3.590	3.540	3.590	2.854	2,573,200
2022-03-23	3.520	3.580	3.510	3.550	2.823	3,270,700
2022-03-22	3.530	3.590	3.530	3.540	2.815	2,385,100
2022-03-21	3.420	3.540	3.420	3.520	2.799	5,034,300
2022-03-18	3.470	3.480	3.420	3.420	2.719	5,422,500
2022-03-17	3.420	3.510	3.410	3.470	2.759	4,999,500
2022-03-16	3.350	3.410	3.320	3.390	2.695	2,095,800
2022-03-15	3.310	3.350	3.270	3.320	2.640	4,024,200
2022-03-14	3.350	3.360	3.290	3.300	2.624	3,033,800
2022-03-11	3.350	3.360	3.320	3.340	2.656	1,695,200
2022-03-10	3.340	3.370	3.320	3.360	2.671	3,383,300
2022-03-09	3.190	3.330	3.190	3.290	2.616	2,477,100
2022-03-08	3.210	3.250	3.140	3.180	2.528	6,965,400
2022-03-07	3.390	3.430	3.230	3.260	2.592	7,048,800
2022-03-04	3.470	3.480	3.380	3.440	2.735	3,367,600
2022-03-03	3.420	3.510	3.420	3.470	2.759	3,559,800
2022-03-02	3.400	3.430	3.350	3.400	2.703	6,493,900
2022-03-01	3.380	3.460	3.370	3.380	2.687	4,046,500
2022-02-28	3.400	3.430	3.310	3.360	2.671	11,391,100

← NewerPage 19 of 21 · 1,231 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.