AMMB Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	3.300	3.450	3.300	3.430	2.727	4,347,600
2022-02-24	3.330	3.350	3.190	3.300	2.624	4,229,800
2022-02-23	3.300	3.350	3.300	3.350	2.664	2,405,500
2022-02-22	3.340	3.360	3.300	3.310	2.632	2,291,600
2022-02-21	3.400	3.400	3.350	3.360	2.671	1,454,300
2022-02-18	3.400	3.420	3.360	3.410	2.711	1,713,200
2022-02-17	3.390	3.420	3.350	3.400	2.703	2,191,600
2022-02-16	3.410	3.440	3.390	3.400	2.703	2,768,900
2022-02-15	3.420	3.490	3.390	3.410	2.711	4,267,900
2022-02-14	3.370	3.430	3.370	3.410	2.711	4,304,800
2022-02-11	3.400	3.420	3.350	3.370	2.679	4,692,000
2022-02-10	3.350	3.450	3.340	3.400	2.703	9,267,700
2022-02-09	3.270	3.370	3.270	3.320	2.640	4,537,000
2022-02-08	3.270	3.300	3.260	3.280	2.608	4,668,100
2022-02-07	3.320	3.330	3.250	3.260	2.592	3,097,800
2022-02-04	3.290	3.340	3.280	3.330	2.648	1,090,500
2022-02-03	3.290	3.360	3.260	3.290	2.616	2,132,800
2022-01-31	3.320	3.370	3.260	3.260	2.592	1,196,700
2022-01-28	3.350	3.370	3.290	3.320	2.640	2,328,200
2022-01-27	3.330	3.360	3.320	3.340	2.656	1,394,600
2022-01-26	3.350	3.390	3.330	3.330	2.648	1,740,800
2022-01-25	3.380	3.400	3.300	3.350	2.664	5,809,800
2022-01-24	3.470	3.490	3.370	3.380	2.687	2,407,400
2022-01-21	3.500	3.550	3.450	3.500	2.783	1,921,800
2022-01-20	3.500	3.530	3.490	3.520	2.799	1,699,200
2022-01-19	3.540	3.560	3.480	3.520	2.799	4,320,800
2022-01-17	3.580	3.600	3.530	3.580	2.846	4,560,300
2022-01-14	3.500	3.620	3.490	3.600	2.862	9,390,900
2022-01-13	3.400	3.560	3.400	3.530	2.807	7,487,700
2022-01-12	3.430	3.450	3.390	3.430	2.727	2,873,100
2022-01-11	3.350	3.450	3.340	3.440	2.735	8,208,700
2022-01-10	3.300	3.350	3.280	3.350	2.664	1,631,000
2022-01-07	3.250	3.300	3.250	3.300	2.624	1,059,400
2022-01-06	3.250	3.280	3.230	3.280	2.608	1,604,100
2022-01-05	3.220	3.280	3.220	3.270	2.600	2,661,300
2022-01-04	3.200	3.220	3.200	3.210	2.552	581,400
2022-01-03	3.170	3.200	3.160	3.200	2.544	251,700
2021-12-31	3.160	3.200	3.160	3.170	2.520	559,100
2021-12-30	3.230	3.230	3.140	3.160	2.512	1,662,400
2021-12-29	3.200	3.230	3.190	3.220	2.560	1,158,100
2021-12-28	3.200	3.230	3.200	3.210	2.552	575,700
2021-12-27	3.180	3.240	3.170	3.200	2.544	2,645,900
2021-12-24	3.200	3.200	3.160	3.170	2.520	202,100
2021-12-23	3.140	3.190	3.140	3.190	2.536	942,300
2021-12-22	3.150	3.170	3.120	3.140	2.497	2,175,800
2021-12-21	3.150	3.170	3.130	3.130	2.489	1,147,300
2021-12-20	3.170	3.200	3.130	3.130	2.489	436,300
2021-12-17	3.140	3.180	3.140	3.170	2.520	3,570,200
2021-12-16	3.200	3.210	3.140	3.140	2.497	1,813,900
2021-12-15	3.150	3.220	3.140	3.210	2.552	1,079,400
2021-12-14	3.180	3.210	3.120	3.130	2.489	2,483,400
2021-12-13	3.200	3.210	3.180	3.190	2.536	3,032,300
2021-12-10	3.200	3.220	3.170	3.190	2.536	2,164,300
2021-12-09	3.200	3.240	3.200	3.220	2.560	982,300
2021-12-08	3.200	3.250	3.190	3.230	2.568	4,006,100
2021-12-07	3.160	3.220	3.160	3.200	2.544	3,867,600
2021-12-06	3.150	3.230	3.110	3.150	2.505	4,524,300
2021-12-02	3.090	3.190	3.070	3.150	2.505	3,031,500
2021-12-01	3.150	3.150	3.080	3.090	2.457	3,761,600
2021-11-30	3.100	3.200	3.080	3.160	2.512	10,621,600

← NewerPage 20 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.