AMMB Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 5.640 | 5.670 | 5.580 | 5.640 | 5.132 | 5,632,900 |
| 2025-02-03 | 5.610 | 5.650 | 5.610 | 5.640 | 5.132 | 5,579,600 |
| 2025-01-31 | 5.620 | 5.670 | 5.560 | 5.640 | 5.132 | 4,276,500 |
| 2025-01-28 | 5.570 | 5.620 | 5.520 | 5.580 | 5.077 | 5,567,400 |
| 2025-01-27 | 5.650 | 5.670 | 5.570 | 5.580 | 5.077 | 4,930,700 |
| 2025-01-24 | 5.580 | 5.640 | 5.560 | 5.640 | 5.132 | 1,612,000 |
| 2025-01-23 | 5.510 | 5.670 | 5.510 | 5.580 | 5.077 | 4,733,400 |
| 2025-01-22 | 5.500 | 5.570 | 5.480 | 5.510 | 5.014 | 4,725,700 |
| 2025-01-21 | 5.500 | 5.540 | 5.480 | 5.500 | 5.005 | 1,292,700 |
| 2025-01-20 | 5.500 | 5.560 | 5.480 | 5.500 | 5.005 | 3,181,800 |
| 2025-01-17 | 5.440 | 5.560 | 5.380 | 5.510 | 5.014 | 9,067,200 |
| 2025-01-16 | 5.400 | 5.480 | 5.390 | 5.420 | 4.932 | 3,772,400 |
| 2025-01-15 | 5.490 | 5.500 | 5.340 | 5.360 | 4.877 | 6,636,700 |
| 2025-01-14 | 5.490 | 5.520 | 5.470 | 5.490 | 4.995 | 9,239,700 |
| 2025-01-13 | 5.460 | 5.500 | 5.410 | 5.470 | 4.977 | 5,758,300 |
| 2025-01-10 | 5.430 | 5.520 | 5.430 | 5.460 | 4.968 | 2,771,400 |
| 2025-01-09 | 5.510 | 5.520 | 5.420 | 5.420 | 4.932 | 1,569,600 |
| 2025-01-08 | 5.460 | 5.530 | 5.460 | 5.510 | 5.014 | 5,839,600 |
| 2025-01-07 | 5.500 | 5.520 | 5.460 | 5.470 | 4.977 | 4,105,900 |
| 2025-01-06 | 5.550 | 5.580 | 5.470 | 5.480 | 4.986 | 2,130,200 |
| 2025-01-03 | 5.480 | 5.570 | 5.450 | 5.540 | 5.041 | 1,512,800 |
| 2025-01-02 | 5.480 | 5.500 | 5.420 | 5.480 | 4.986 | 3,113,100 |
| 2024-12-31 | 5.460 | 5.510 | 5.460 | 5.480 | 4.986 | 3,549,700 |
| 2024-12-30 | 5.480 | 5.510 | 5.460 | 5.480 | 4.986 | 1,323,000 |
| 2024-12-27 | 5.480 | 5.500 | 5.450 | 5.480 | 4.986 | 1,116,600 |
| 2024-12-26 | 5.420 | 5.500 | 5.400 | 5.480 | 4.986 | 2,008,500 |
| 2024-12-24 | 5.420 | 5.420 | 5.390 | 5.420 | 4.932 | 677,600 |
| 2024-12-23 | 5.320 | 5.440 | 5.300 | 5.420 | 4.932 | 2,239,200 |
| 2024-12-20 | 5.380 | 5.450 | 5.280 | 5.320 | 4.841 | 17,792,199 |
| 2024-12-19 | 5.400 | 5.430 | 5.360 | 5.380 | 4.895 | 3,434,500 |
| 2024-12-18 | 5.480 | 5.480 | 5.410 | 5.420 | 4.932 | 3,898,100 |
| 2024-12-17 | 5.480 | 5.490 | 5.390 | 5.470 | 4.977 | 4,060,100 |
| 2024-12-16 | 5.470 | 5.520 | 5.470 | 5.500 | 5.005 | 4,337,800 |
| 2024-12-13 | 5.470 | 5.500 | 5.450 | 5.500 | 5.005 | 2,381,700 |
| 2024-12-12 | 5.500 | 5.500 | 5.410 | 5.500 | 5.005 | 3,475,700 |
| 2024-12-11 | 5.630 | 5.650 | 5.550 | 5.590 | 4.993 | 6,973,800 |
| 2024-12-10 | 5.530 | 5.650 | 5.500 | 5.630 | 5.028 | 12,087,000 |
| 2024-12-09 | 5.510 | 5.580 | 5.480 | 5.530 | 4.939 | 10,904,300 |
| 2024-12-06 | 5.380 | 5.520 | 5.380 | 5.520 | 4.930 | 6,915,800 |
| 2024-12-05 | 5.360 | 5.470 | 5.360 | 5.390 | 4.814 | 9,989,600 |
| 2024-12-04 | 5.350 | 5.400 | 5.290 | 5.390 | 4.814 | 13,272,500 |
| 2024-12-03 | 5.380 | 5.380 | 5.270 | 5.330 | 4.761 | 16,373,600 |
| 2024-12-02 | 5.380 | 5.400 | 5.330 | 5.370 | 4.796 | 16,210,100 |
| 2024-11-29 | 5.370 | 5.480 | 5.370 | 5.390 | 4.814 | 12,289,500 |
| 2024-11-28 | 5.500 | 5.500 | 5.320 | 5.370 | 4.796 | 29,528,699 |
| 2024-11-27 | 5.350 | 5.510 | 5.340 | 5.490 | 4.903 | 7,222,600 |
| 2024-11-26 | 5.420 | 5.420 | 5.320 | 5.340 | 4.769 | 8,457,400 |
| 2024-11-25 | 5.280 | 5.430 | 5.230 | 5.400 | 4.823 | 26,168,400 |
| 2024-11-22 | 5.230 | 5.270 | 5.210 | 5.250 | 4.689 | 2,439,100 |
| 2024-11-21 | 5.260 | 5.260 | 5.190 | 5.250 | 4.689 | 4,636,100 |
| 2024-11-20 | 5.220 | 5.260 | 5.160 | 5.250 | 4.689 | 7,081,700 |
| 2024-11-19 | 5.210 | 5.280 | 5.200 | 5.210 | 4.653 | 3,960,800 |
| 2024-11-18 | 5.140 | 5.200 | 5.140 | 5.200 | 4.644 | 5,151,700 |
| 2024-11-15 | 5.120 | 5.190 | 5.120 | 5.160 | 4.609 | 3,505,000 |
| 2024-11-14 | 5.260 | 5.260 | 5.110 | 5.110 | 4.564 | 4,868,300 |
| 2024-11-13 | 5.130 | 5.270 | 5.120 | 5.270 | 4.707 | 3,595,900 |
| 2024-11-12 | 5.110 | 5.210 | 5.110 | 5.120 | 4.573 | 4,048,800 |
| 2024-11-11 | 5.230 | 5.290 | 5.070 | 5.090 | 4.546 | 3,209,500 |
| 2024-11-08 | 5.250 | 5.260 | 5.190 | 5.250 | 4.689 | 2,828,800 |
| 2024-11-07 | 5.270 | 5.350 | 5.250 | 5.270 | 4.707 | 5,229,900 |
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.