AMMB Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 5.200 | 5.220 | 5.170 | 5.200 | 4.920 | 1,115,700 |
| 2025-08-06 | 5.200 | 5.220 | 5.130 | 5.200 | 4.920 | 2,488,900 |
| 2025-08-05 | 5.180 | 5.200 | 5.130 | 5.190 | 4.910 | 4,931,500 |
| 2025-08-04 | 5.190 | 5.190 | 5.090 | 5.180 | 4.901 | 4,023,900 |
| 2025-08-01 | 5.050 | 5.200 | 5.050 | 5.190 | 4.910 | 3,849,700 |
| 2025-07-31 | 5.100 | 5.110 | 5.040 | 5.050 | 4.778 | 8,209,400 |
| 2025-07-30 | 5.180 | 5.180 | 5.090 | 5.100 | 4.825 | 6,359,100 |
| 2025-07-29 | 5.130 | 5.200 | 5.130 | 5.170 | 4.892 | 2,704,900 |
| 2025-07-28 | 5.150 | 5.180 | 5.100 | 5.120 | 4.844 | 1,572,700 |
| 2025-07-25 | 5.160 | 5.170 | 5.110 | 5.140 | 4.863 | 1,541,000 |
| 2025-07-24 | 5.150 | 5.170 | 5.120 | 5.160 | 4.882 | 1,571,300 |
| 2025-07-23 | 5.070 | 5.160 | 5.070 | 5.150 | 4.873 | 1,484,200 |
| 2025-07-22 | 5.140 | 5.140 | 5.070 | 5.070 | 4.797 | 2,328,900 |
| 2025-07-21 | 5.150 | 5.160 | 5.070 | 5.150 | 4.873 | 5,145,700 |
| 2025-07-18 | 5.130 | 5.150 | 5.090 | 5.130 | 4.854 | 4,028,700 |
| 2025-07-17 | 5.050 | 5.130 | 5.030 | 5.090 | 4.816 | 4,108,400 |
| 2025-07-16 | 5.150 | 5.160 | 5.000 | 5.010 | 4.740 | 3,864,300 |
| 2025-07-15 | 5.200 | 5.200 | 5.120 | 5.150 | 4.873 | 2,605,700 |
| 2025-07-14 | 5.150 | 5.240 | 5.150 | 5.170 | 4.892 | 3,750,400 |
| 2025-07-11 | 5.100 | 5.180 | 5.080 | 5.150 | 4.873 | 6,739,000 |
| 2025-07-10 | 5.090 | 5.090 | 5.020 | 5.090 | 4.816 | 6,865,700 |
| 2025-07-09 | 5.170 | 5.170 | 5.030 | 5.090 | 4.816 | 6,015,300 |
| 2025-07-08 | 5.200 | 5.210 | 5.110 | 5.160 | 4.882 | 5,036,200 |
| 2025-07-07 | 5.200 | 5.230 | 5.170 | 5.230 | 4.948 | 3,185,400 |
| 2025-07-04 | 5.210 | 5.230 | 5.190 | 5.220 | 4.939 | 6,725,300 |
| 2025-07-03 | 5.150 | 5.220 | 5.140 | 5.210 | 4.929 | 6,140,500 |
| 2025-07-02 | 5.100 | 5.150 | 5.050 | 5.130 | 4.854 | 9,323,000 |
| 2025-07-01 | 5.100 | 5.110 | 5.050 | 5.080 | 4.806 | 6,744,700 |
| 2025-06-30 | 5.070 | 5.140 | 5.020 | 5.100 | 4.825 | 7,766,000 |
| 2025-06-26 | 5.030 | 5.080 | 5.010 | 5.070 | 4.797 | 7,298,600 |
| 2025-06-25 | 5.050 | 5.160 | 5.020 | 5.030 | 4.759 | 7,240,100 |
| 2025-06-24 | 5.050 | 5.080 | 5.000 | 5.050 | 4.778 | 9,606,400 |
| 2025-06-23 | 5.000 | 5.070 | 4.940 | 5.050 | 4.778 | 8,754,900 |
| 2025-06-20 | 5.000 | 5.080 | 4.990 | 5.050 | 4.778 | 10,710,100 |
| 2025-06-19 | 5.040 | 5.040 | 4.990 | 4.990 | 4.721 | 5,102,200 |
| 2025-06-18 | 4.990 | 5.040 | 4.930 | 5.030 | 4.759 | 8,799,400 |
| 2025-06-17 | 5.350 | 5.350 | 5.170 | 5.200 | 4.732 | 8,358,200 |
| 2025-06-16 | 5.320 | 5.360 | 5.270 | 5.300 | 4.823 | 9,681,300 |
| 2025-06-13 | 5.370 | 5.410 | 5.320 | 5.330 | 4.850 | 11,167,800 |
| 2025-06-12 | 5.420 | 5.440 | 5.370 | 5.390 | 4.905 | 5,234,600 |
| 2025-06-11 | 5.420 | 5.480 | 5.410 | 5.420 | 4.932 | 8,514,600 |
| 2025-06-10 | 5.410 | 5.430 | 5.400 | 5.400 | 4.914 | 4,400,600 |
| 2025-06-09 | 5.350 | 5.420 | 5.350 | 5.400 | 4.914 | 5,651,200 |
| 2025-06-06 | 5.380 | 5.410 | 5.340 | 5.350 | 4.868 | 3,880,500 |
| 2025-06-05 | 5.360 | 5.410 | 5.320 | 5.380 | 4.895 | 7,932,800 |
| 2025-06-04 | 5.350 | 5.380 | 5.320 | 5.340 | 4.859 | 7,489,300 |
| 2025-06-03 | 5.230 | 5.380 | 5.220 | 5.350 | 4.868 | 14,757,900 |
| 2025-05-30 | 5.300 | 5.350 | 5.200 | 5.240 | 4.768 | 39,336,398 |
| 2025-05-29 | 5.300 | 5.340 | 5.250 | 5.300 | 4.823 | 8,185,000 |
| 2025-05-28 | 5.340 | 5.350 | 5.280 | 5.290 | 4.814 | 12,469,500 |
| 2025-05-27 | 5.490 | 5.530 | 5.300 | 5.310 | 4.832 | 9,558,600 |
| 2025-05-26 | 5.400 | 5.480 | 5.350 | 5.440 | 4.950 | 6,817,900 |
| 2025-05-23 | 5.390 | 5.460 | 5.350 | 5.410 | 4.923 | 4,633,300 |
| 2025-05-22 | 5.350 | 5.420 | 5.290 | 5.340 | 4.859 | 4,577,600 |
| 2025-05-21 | 5.430 | 5.430 | 5.320 | 5.360 | 4.877 | 4,385,200 |
| 2025-05-20 | 5.450 | 5.450 | 5.340 | 5.360 | 4.877 | 3,236,500 |
| 2025-05-19 | 5.520 | 5.520 | 5.370 | 5.400 | 4.914 | 3,510,500 |
| 2025-05-16 | 5.460 | 5.500 | 5.450 | 5.490 | 4.995 | 2,766,700 |
| 2025-05-15 | 5.490 | 5.540 | 5.440 | 5.500 | 5.005 | 7,019,600 |
| 2025-05-14 | 5.540 | 5.540 | 5.460 | 5.490 | 4.995 | 4,002,000 |
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.