AMMB Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	6.470	6.570	6.470	6.550	6.326	13,367,700
2026-01-23	6.500	6.500	6.450	6.470	6.248	3,583,300
2026-01-22	6.490	6.560	6.480	6.500	6.277	4,127,000
2026-01-21	6.460	6.490	6.430	6.440	6.220	3,957,400
2026-01-20	6.510	6.510	6.360	6.460	6.239	4,234,100
2026-01-19	6.550	6.560	6.480	6.510	6.287	2,709,400
2026-01-16	6.550	6.590	6.540	6.550	6.326	4,513,600
2026-01-15	6.510	6.550	6.510	6.550	6.326	8,726,800
2026-01-14	6.550	6.560	6.510	6.530	6.306	4,896,000
2026-01-13	6.490	6.580	6.480	6.550	6.326	7,488,300
2026-01-12	6.460	6.490	6.430	6.470	6.248	6,868,000
2026-01-09	6.450	6.490	6.410	6.480	6.258	3,737,200
2026-01-08	6.380	6.450	6.350	6.450	6.229	6,308,900
2026-01-07	6.450	6.450	6.350	6.380	6.162	3,465,700
2026-01-06	6.480	6.500	6.400	6.450	6.229	2,698,300
2026-01-05	6.470	6.500	6.440	6.470	6.248	4,504,600
2026-01-02	6.500	6.500	6.420	6.470	6.248	3,274,400
2025-12-31	6.490	6.520	6.440	6.500	6.277	2,341,700
2025-12-30	6.440	6.500	6.430	6.490	6.268	2,371,100
2025-12-29	6.430	6.470	6.390	6.430	6.210	2,634,300
2025-12-26	6.420	6.440	6.420	6.430	6.210	1,060,400
2025-12-24	6.410	6.450	6.400	6.430	6.210	2,952,600
2025-12-23	6.400	6.430	6.340	6.410	6.191	5,694,700
2025-12-22	6.340	6.420	6.320	6.400	6.181	6,463,400
2025-12-19	6.200	6.370	6.190	6.360	6.142	8,574,900
2025-12-18	6.200	6.240	6.190	6.210	5.997	9,261,300
2025-12-17	6.140	6.220	6.140	6.210	5.997	6,991,600
2025-12-16	6.170	6.200	6.100	6.170	5.959	10,015,300
2025-12-15	6.180	6.220	6.120	6.170	5.959	4,918,400
2025-12-12	6.120	6.220	6.080	6.200	5.988	11,674,000
2025-12-11	6.010	6.150	6.000	6.120	5.910	7,972,000
2025-12-10	6.010	6.050	5.950	6.010	5.804	6,338,000
2025-12-09	6.130	6.150	6.080	6.150	5.819	5,527,400
2025-12-08	6.140	6.140	6.070	6.100	5.771	4,022,800
2025-12-05	6.140	6.170	6.090	6.130	5.800	4,567,200
2025-12-04	6.120	6.140	6.090	6.140	5.809	2,653,100
2025-12-03	6.150	6.180	6.080	6.110	5.781	3,834,100
2025-12-02	6.010	6.150	6.010	6.150	5.819	7,762,100
2025-12-01	5.960	6.100	5.960	6.010	5.686	8,663,900
2025-11-28	5.990	5.990	5.890	5.950	5.629	9,936,000
2025-11-27	5.920	5.990	5.920	5.990	5.667	8,485,400
2025-11-26	5.840	5.910	5.840	5.880	5.563	5,322,100
2025-11-25	5.810	5.860	5.800	5.800	5.488	2,770,900
2025-11-24	5.750	5.820	5.750	5.810	5.497	15,977,700
2025-11-21	5.750	5.770	5.710	5.750	5.440	7,771,300
2025-11-20	5.800	5.840	5.710	5.730	5.421	6,909,800
2025-11-19	5.810	5.830	5.790	5.830	5.516	12,032,700
2025-11-18	5.800	5.850	5.790	5.800	5.488	5,794,200
2025-11-17	5.830	5.860	5.800	5.850	5.535	8,580,100
2025-11-14	5.780	5.830	5.770	5.810	5.497	8,847,700
2025-11-13	5.820	5.840	5.760	5.790	5.478	8,543,800
2025-11-12	5.770	5.810	5.740	5.800	5.488	6,022,100
2025-11-11	5.790	5.840	5.750	5.750	5.440	6,899,900
2025-11-10	5.750	5.830	5.730	5.790	5.478	2,488,900
2025-11-07	5.730	5.780	5.700	5.750	5.440	3,369,500
2025-11-06	5.760	5.840	5.720	5.730	5.421	4,622,700
2025-11-05	5.850	5.880	5.770	5.770	5.459	7,156,100
2025-11-04	5.790	5.880	5.750	5.850	5.535	7,659,900
2025-11-03	5.700	5.790	5.690	5.790	5.478	16,335,300
2025-10-31	5.740	5.790	5.690	5.700	5.393	7,688,700

← NewerPage 4 of 5 · 248 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.