AMMB Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 5.180 | 5.270 | 5.170 | 5.270 | 4.707 | 5,341,900 |
| 2024-11-05 | 5.160 | 5.190 | 5.140 | 5.180 | 4.627 | 6,965,300 |
| 2024-11-04 | 5.070 | 5.170 | 5.070 | 5.160 | 4.609 | 7,082,700 |
| 2024-11-01 | 5.100 | 5.120 | 5.050 | 5.060 | 4.519 | 6,688,100 |
| 2024-10-30 | 5.130 | 5.170 | 5.100 | 5.100 | 4.555 | 9,178,900 |
| 2024-10-29 | 5.170 | 5.190 | 5.100 | 5.130 | 4.582 | 7,905,200 |
| 2024-10-28 | 5.150 | 5.220 | 5.140 | 5.150 | 4.600 | 5,327,300 |
| 2024-10-25 | 5.190 | 5.210 | 5.130 | 5.150 | 4.600 | 7,628,900 |
| 2024-10-24 | 5.280 | 5.280 | 5.180 | 5.180 | 4.627 | 4,591,100 |
| 2024-10-23 | 5.200 | 5.290 | 5.160 | 5.250 | 4.689 | 9,464,900 |
| 2024-10-22 | 5.130 | 5.190 | 5.130 | 5.190 | 4.636 | 6,922,800 |
| 2024-10-21 | 5.170 | 5.190 | 5.130 | 5.150 | 4.600 | 5,509,900 |
| 2024-10-18 | 5.190 | 5.210 | 5.160 | 5.170 | 4.618 | 5,304,700 |
| 2024-10-17 | 5.150 | 5.220 | 5.140 | 5.190 | 4.636 | 6,861,600 |
| 2024-10-16 | 5.130 | 5.170 | 5.130 | 5.150 | 4.600 | 5,118,800 |
| 2024-10-15 | 5.200 | 5.200 | 5.120 | 5.130 | 4.582 | 4,927,900 |
| 2024-10-14 | 5.170 | 5.210 | 5.170 | 5.190 | 4.636 | 4,979,600 |
| 2024-10-11 | 5.010 | 5.220 | 5.010 | 5.200 | 4.644 | 7,993,200 |
| 2024-10-10 | 5.000 | 5.030 | 4.990 | 5.010 | 4.475 | 6,818,300 |
| 2024-10-09 | 5.000 | 5.030 | 4.990 | 5.020 | 4.484 | 5,785,200 |
| 2024-10-08 | 4.980 | 5.040 | 4.960 | 5.040 | 4.502 | 5,184,800 |
| 2024-10-07 | 5.050 | 5.050 | 4.970 | 4.990 | 4.457 | 5,457,400 |
| 2024-10-04 | 4.990 | 5.080 | 4.990 | 5.040 | 4.502 | 4,759,200 |
| 2024-10-03 | 4.930 | 5.030 | 4.930 | 4.990 | 4.457 | 3,262,300 |
| 2024-10-02 | 4.980 | 5.010 | 4.930 | 4.930 | 4.403 | 3,322,000 |
| 2024-10-01 | 5.000 | 5.040 | 4.940 | 5.020 | 4.484 | 4,739,900 |
| 2024-09-30 | 5.020 | 5.080 | 4.990 | 5.000 | 4.466 | 11,102,300 |
| 2024-09-27 | 5.130 | 5.140 | 4.980 | 4.980 | 4.448 | 9,349,900 |
| 2024-09-26 | 5.200 | 5.200 | 5.060 | 5.130 | 4.582 | 10,397,400 |
| 2024-09-25 | 5.220 | 5.220 | 5.170 | 5.190 | 4.636 | 10,097,800 |
| 2024-09-24 | 5.220 | 5.250 | 5.190 | 5.200 | 4.644 | 11,478,300 |
| 2024-09-23 | 5.200 | 5.270 | 5.170 | 5.210 | 4.653 | 9,824,300 |
| 2024-09-20 | 5.200 | 5.250 | 5.170 | 5.200 | 4.644 | 25,452,199 |
| 2024-09-19 | 5.200 | 5.320 | 5.150 | 5.190 | 4.636 | 22,765,801 |
| 2024-09-18 | 5.170 | 5.200 | 5.150 | 5.200 | 4.644 | 2,346,100 |
| 2024-09-17 | 5.170 | 5.200 | 5.160 | 5.180 | 4.627 | 3,892,800 |
| 2024-09-13 | 5.220 | 5.220 | 5.150 | 5.170 | 4.618 | 7,036,900 |
| 2024-09-12 | 5.100 | 5.220 | 5.090 | 5.220 | 4.662 | 15,543,800 |
| 2024-09-11 | 5.200 | 5.200 | 5.080 | 5.080 | 4.537 | 15,465,300 |
| 2024-09-10 | 5.190 | 5.250 | 5.160 | 5.180 | 4.627 | 27,444,400 |
| 2024-09-09 | 5.070 | 5.190 | 5.060 | 5.150 | 4.600 | 12,660,100 |
| 2024-09-06 | 5.190 | 5.200 | 5.070 | 5.090 | 4.546 | 9,386,100 |
| 2024-09-05 | 5.110 | 5.190 | 5.070 | 5.190 | 4.636 | 14,664,100 |
| 2024-09-04 | 5.080 | 5.120 | 5.040 | 5.090 | 4.546 | 7,792,400 |
| 2024-09-03 | 5.200 | 5.200 | 5.060 | 5.090 | 4.546 | 8,394,800 |
| 2024-09-02 | 5.230 | 5.230 | 5.130 | 5.180 | 4.627 | 6,297,800 |
| 2024-08-30 | 5.200 | 5.210 | 5.060 | 5.200 | 4.644 | 19,442,500 |
| 2024-08-29 | 5.200 | 5.300 | 5.190 | 5.200 | 4.644 | 12,649,900 |
| 2024-08-28 | 5.130 | 5.290 | 5.120 | 5.200 | 4.644 | 20,118,400 |
| 2024-08-27 | 5.000 | 5.120 | 4.980 | 5.100 | 4.555 | 12,678,000 |
| 2024-08-26 | 5.080 | 5.080 | 4.950 | 5.000 | 4.466 | 5,536,800 |
| 2024-08-23 | 5.130 | 5.130 | 5.030 | 5.050 | 4.510 | 4,949,500 |
| 2024-08-22 | 5.160 | 5.160 | 5.060 | 5.130 | 4.582 | 10,070,000 |
| 2024-08-21 | 5.030 | 5.210 | 5.030 | 5.110 | 4.564 | 19,769,900 |
| 2024-08-20 | 4.900 | 5.100 | 4.860 | 5.010 | 4.475 | 29,991,301 |
| 2024-08-19 | 4.670 | 4.930 | 4.670 | 4.890 | 4.368 | 19,533,801 |
| 2024-08-16 | 4.650 | 4.690 | 4.620 | 4.670 | 4.171 | 6,065,100 |
| 2024-08-15 | 4.660 | 4.680 | 4.580 | 4.660 | 4.162 | 7,968,000 |
| 2024-08-14 | 4.580 | 4.680 | 4.560 | 4.660 | 4.162 | 8,954,900 |
| 2024-08-13 | 4.510 | 4.600 | 4.490 | 4.590 | 4.100 | 4,844,100 |
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.