Kuala Lumpur - Delayed Quote
MYR
AMMB Holdings Berhad (1015.KL)
6.27
-0.03
(-0.48%)
At close: 4:56:32 PM GMT+8
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.30
6.36
6.28
6.30
6.30
12,421,900
Oct 29, 2026
6.28
6.44
6.28
6.30
6.30
6,820,000
Oct 28, 2026
6.30
6.31
6.28
6.29
6.29
3,786,400
Oct 27, 2026
6.30
6.33
6.25
6.30
6.30
10,385,600
Oct 26, 2026
6.35
6.35
6.27
6.30
6.30
5,436,500
Oct 23, 2026
6.25
6.35
6.25
6.35
6.35
6,047,300
Oct 22, 2026
6.19
6.30
6.19
6.25
6.25
9,110,100
Oct 21, 2026
6.21
6.23
6.18
6.20
6.20
6,978,100
Oct 20, 2026
6.15
6.24
6.15
6.21
6.21
6,621,000
Oct 19, 2026
6.33
6.33
6.14
6.19
6.19
3,536,800
Oct 16, 2026
6.42
6.45
6.31
6.35
6.35
7,340,100
Oct 15, 2026
6.32
6.42
6.31
6.42
6.42
12,081,100
Oct 14, 2026
6.26
6.49
6.26
6.34
6.34
13,573,500
Oct 13, 2026
6.16
6.32
6.11
6.27
6.27
15,242,000
Oct 12, 2026
6.10
6.22
6.10
6.15
6.15
9,362,900
Oct 9, 2026
6.09
6.15
6.08
6.10
6.10
10,442,700
Oct 8, 2026
6.16
6.17
6.08
6.10
6.10
11,024,800
Oct 7, 2026
6.47
6.48
6.15
6.18
6.18
10,629,100
Oct 6, 2026
6.55
6.63
6.47
6.47
6.47
3,455,400
Oct 5, 2026
6.45
6.56
6.45
6.50
6.50
2,111,800
Oct 2, 2026
6.40
6.48
6.35
6.39
6.39
2,626,300
Oct 1, 2026
6.38
6.43
6.34
6.39
6.39
2,783,300
Sep 30, 2026
6.44
6.48
6.38
6.38
6.38
5,001,200
Sep 29, 2026
6.58
6.58
6.42
6.44
6.44
3,861,600
Sep 28, 2026
6.57
6.64
6.57
6.60
6.60
997,500
Sep 25, 2026
6.57
6.61
6.51
6.57
6.57
3,227,700
Sep 24, 2026
6.62
6.65
6.55
6.57
6.57
1,752,700
Sep 23, 2026
6.63
6.70
6.62
6.62
6.62
4,564,900
Sep 22, 2026
6.69
6.71
6.61
6.64
6.64
3,601,900
Sep 21, 2026
6.70
6.70
6.62
6.65
6.65
2,557,900
Sep 18, 2026
6.68
6.74
6.61
6.70
6.70
12,779,100
Sep 17, 2026
6.68
6.71
6.61
6.68
6.68
3,508,200
Sep 15, 2026
6.65
6.76
6.64
6.64
6.64
4,117,200
Sep 14, 2026
6.61
6.74
6.61
6.65
6.65
3,625,100
Sep 11, 2026
6.80
6.80
6.60
6.62
6.62
4,467,200
Sep 10, 2026
6.82
6.88
6.77
6.84
6.84
6,454,700
Sep 9, 2026
6.88
6.88
6.78
6.84
6.84
4,817,400
Sep 8, 2026
6.92
6.92
6.84
6.85
6.85
2,380,200
Sep 7, 2026
6.95
6.96
6.88
6.94
6.94
4,489,100
Sep 4, 2026
6.91
7.05
6.88
6.95
6.95
3,782,800
Sep 3, 2026
6.86
6.94
6.84
6.91
6.91
6,498,000
Sep 2, 2026
6.76
6.91
6.71
6.86
6.86
6,530,800
Sep 1, 2026
6.80
6.92
6.73
6.75
6.75
8,676,800
Aug 28, 2026
6.97
7.00
6.84
6.90
6.90
8,626,200
Aug 27, 2026
7.10
7.12
6.91
6.98
6.98
4,599,000
Aug 26, 2026
7.10
7.15
7.03
7.06
7.06
8,268,300
Aug 24, 2026
7.12
7.13
7.04
7.10
7.10
5,957,000
Aug 21, 2026
7.12
7.12
7.05
7.10
7.10
6,006,400
Aug 20, 2026
7.12
7.12
7.05
7.10
7.10
5,222,300
Aug 19, 2026
7.22
7.22
6.99
7.10
7.10
12,131,600
Aug 18, 2026
7.18
7.29
7.18
7.23
7.23
5,845,700
Aug 17, 2026
7.31
7.31
7.15
7.20
7.20
5,594,000
Aug 14, 2026
7.35
7.37
7.31
7.35
7.35
7,820,800
Aug 13, 2026
7.37
7.37
7.32
7.35
7.35
8,576,000
Aug 12, 2026
7.32
7.37
7.32
7.37
7.37
7,836,100
Aug 11, 2026
7.35
7.36
7.26
7.30
7.30
5,784,100
Aug 10, 2026
7.37
7.37
7.28
7.35
7.35
6,029,500
Aug 7, 2026
7.25
7.37
7.24
7.35
7.35
5,527,700
Aug 6, 2026
7.23
7.33
7.15
7.33
7.33
6,115,700
Aug 5, 2026
7.08
7.23
7.03
7.23
7.23
8,477,500
Aug 4, 2026
7.07
7.15
7.04
7.12
7.12
16,460,600
Aug 3, 2026
6.74
7.08
6.72
7.03
7.03
13,284,400
Jul 31, 2026
6.58
6.76
6.53
6.76
6.76
16,120,700
Jul 30, 2026
6.50
6.61
6.50
6.58
6.58
7,550,200
Jul 29, 2026
6.51
6.60
6.51
6.57
6.57
3,522,700
Jul 28, 2026
6.53
6.58
6.46
6.50
6.50
4,996,800
Jul 27, 2026
6.43
6.53
6.41
6.53
6.53
7,103,400
Jul 24, 2026
6.50
6.50
6.40
6.42
6.42
2,609,100
Jul 23, 2026
6.53
6.53
6.48
6.50
6.50
3,137,700
Jul 22, 2026
6.53
6.54
6.49
6.50
6.50
6,468,900
Jul 21, 2026
6.50
6.55
6.45
6.53
6.53
6,864,800
Jul 20, 2026
6.49
6.55
6.48
6.50
6.50
4,436,100
Jul 17, 2026
6.48
6.59
6.47
6.50
6.50
6,868,000
Jul 16, 2026
6.49
6.56
6.48
6.49
6.49
5,857,600
Jul 15, 2026
6.59
6.59
6.47
6.48
6.48
1,934,200
Jul 14, 2026
6.49
6.58
6.49
6.57
6.57
6,041,300
Jul 13, 2026
6.51
6.60
6.42
6.49
6.49
6,015,100
Jul 10, 2026
6.47
6.51
6.47
6.50
6.50
3,451,100
Jul 9, 2026
6.50
6.52
6.40
6.47
6.47
2,198,400
Jul 8, 2026
6.48
6.52
6.40
6.50
6.50
6,063,700
Jul 7, 2026
6.48
6.49
6.43
6.48
6.48
3,193,400
Jul 6, 2026
6.48
6.50
6.45
6.50
6.50
3,308,700
Jul 3, 2026
6.40
6.48
6.40
6.48
6.48
4,907,900
Jul 2, 2026
6.37
6.40
6.33
6.40
6.40
2,747,400
Jul 1, 2026
6.40
6.42
6.36
6.36
6.36
3,427,300
Jun 30, 2026
6.54
6.56
6.28
6.37
6.37
9,154,700
Jun 29, 2026
6.40
6.54
6.32
6.54
6.54
5,326,400
Jun 26, 2026
6.42
6.48
6.38
6.40
6.40
7,222,300
Jun 25, 2026
6.46
6.51
6.41
6.46
6.46
7,562,800
Jun 24, 2026
6.46
6.55
6.46
6.49
6.49
5,805,600
Jun 23, 2026
6.47
6.54
6.45
6.46
6.46
6,611,400
Jun 22, 2026
6.53
6.57
6.50
6.50
6.50
3,969,900
Jun 19, 2026
6.53
6.53
6.46
6.51
6.51
5,600,700
Jun 18, 2026
6.47
6.57
6.44
6.52
6.52
4,055,700
Jun 16, 2026
6.47
6.52
6.40
6.49
6.49
3,780,200
Jun 15, 2026
0.225
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
6.38
6.48
6.35
6.47
6.47
2,829,400
Jun 12, 2026
6.58
6.61
6.55
6.57
6.35
4,272,500
Jun 11, 2026
6.50
6.58
6.49
6.58
6.35
3,589,400
Jun 10, 2026
6.49
6.58
6.49
6.53
6.31
4,017,900
Jun 9, 2026
6.46
6.51
6.37
6.48
6.26
4,799,500
Jun 8, 2026
6.52
6.58
6.45
6.45
6.23
3,084,000
Jun 5, 2026
6.55
6.60
6.54
6.55
6.33
4,314,600
Jun 4, 2026
6.44
6.58
6.44
6.55
6.33
2,495,700
Jun 3, 2026
6.45
6.50
6.26
6.44
6.22
11,172,100
May 29, 2026
6.63
6.65
6.46
6.48
6.26
19,757,900
May 28, 2026
6.57
6.64
6.51
6.60
6.37
9,031,000
May 26, 2026
6.49
6.60
6.49
6.56
6.34
2,935,500
May 25, 2026
6.48
6.53
6.45
6.49
6.27
611,500
May 22, 2026
6.47
6.49
6.44
6.45
6.23
1,614,800
May 21, 2026
6.50
6.52
6.44
6.45
6.23
5,852,300
May 20, 2026
6.47
6.52
6.41
6.49
6.27
10,249,500
May 19, 2026
6.45
6.50
6.45
6.47
6.25
2,768,200
May 18, 2026
6.42
6.47
6.37
6.43
6.21
4,815,600
May 15, 2026
6.44
6.49
6.42
6.43
6.21
1,971,200
May 14, 2026
6.45
6.47
6.43
6.44
6.22
4,741,600
May 13, 2026
6.48
6.49
6.41
6.43
6.21
2,540,100
May 12, 2026
6.42
6.51
6.42
6.48
6.26
4,329,600
May 11, 2026
6.48
6.49
6.41
6.42
6.20
1,731,800
May 8, 2026
6.46
6.50
6.38
6.44
6.22
3,515,800
May 7, 2026
6.39
6.57
6.39
6.47
6.25
4,761,000
May 6, 2026
6.30
6.41
6.30
6.39
6.17
8,236,900
May 5, 2026
6.23
6.32
6.20
6.30
6.08
2,429,700
May 4, 2026
6.16
6.25
6.16
6.25
6.04
5,039,700
Apr 30, 2026
6.26
6.28
6.12
6.15
5.94
9,371,700
Apr 29, 2026
6.28
6.29
6.19
6.26
6.05
5,717,500
Apr 28, 2026
6.32
6.34
6.24
6.28
6.06
6,737,100
Apr 27, 2026
6.36
6.39
6.29
6.31
6.09
6,237,000
Apr 24, 2026
6.35
6.41
6.30
6.36
6.14
4,922,400
Apr 23, 2026
6.34
6.39
6.34
6.36
6.14
1,699,800
Apr 22, 2026
6.40
6.40
6.29
6.32
6.10
2,039,900
Apr 21, 2026
6.25
6.40
6.25
6.37
6.15
5,183,900
Apr 20, 2026
6.15
6.27
6.09
6.25
6.04
4,592,800
Apr 17, 2026
6.11
6.15
6.09
6.15
5.94
14,198,400
Apr 16, 2026
6.09
6.12
6.05
6.10
5.89
12,429,000
Apr 15, 2026
6.03
6.09
6.02
6.08
5.87
11,255,000
Apr 14, 2026
6.04
6.06
6.00
6.00
5.79
10,210,200
Apr 13, 2026
6.06
6.10
5.99
5.99
5.78
6,003,000
Apr 10, 2026
6.13
6.20
6.09
6.12
5.91
8,067,700
Apr 9, 2026
6.18
6.19
6.06
6.13
5.92
5,603,100
Apr 8, 2026
6.27
6.30
6.18
6.20
5.99
13,025,500
Apr 7, 2026
6.20
6.26
6.12
6.14
5.93
5,592,100
Apr 6, 2026
6.27
6.32
6.18
6.19
5.98
4,831,800
Apr 3, 2026
6.51
6.54
6.30
6.30
6.08
7,017,500
Apr 2, 2026
6.71
6.71
6.46
6.50
6.28
8,929,000
Apr 1, 2026
6.65
6.79
6.64
6.71
6.48
9,835,800
Mar 31, 2026
6.53
6.59
6.48
6.59
6.36
17,270,700
Mar 30, 2026
6.65
6.70
6.46
6.57
6.35
15,027,800
Mar 27, 2026
6.70
6.75
6.67
6.71
6.48
9,125,900
Mar 26, 2026
6.72
6.77
6.68
6.70
6.47
6,044,600
Mar 25, 2026
6.73
6.80
6.68
6.72
6.49
12,079,100
Mar 24, 2026
6.80
6.84
6.56
6.64
6.41
10,523,000
Mar 19, 2026
6.79
6.83
6.70
6.79
6.56
12,901,600
Mar 18, 2026
6.61
6.85
6.61
6.83
6.60
10,581,100
Mar 17, 2026
6.50
6.65
6.50
6.61
6.38
8,118,400
Mar 16, 2026
6.50
6.51
6.45
6.50
6.28
7,784,700
Mar 13, 2026
6.45
6.52
6.45
6.51
6.29
14,106,800
Mar 12, 2026
6.53
6.53
6.40
6.50
6.28
8,388,300
Mar 11, 2026
6.45
6.58
6.45
6.53
6.31
6,641,000
Mar 10, 2026
6.33
6.50
6.33
6.47
6.25
9,979,200
Mar 9, 2026
6.36
6.37
6.20
6.35
6.13
25,317,800
Mar 6, 2026
6.50
6.54
6.48
6.50
6.28
16,432,600
Mar 5, 2026
6.47
6.54
6.47
6.51
6.29
9,604,800
Mar 4, 2026
6.48
6.51
6.43
6.47
6.25
8,018,200
Mar 3, 2026
6.47
6.54
6.43
6.46
6.24
5,652,500
Mar 2, 2026
6.32
6.51
6.28
6.41
6.19
4,414,800
Feb 27, 2026
6.65
6.65
6.43
6.43
6.21
11,612,900
Feb 26, 2026
6.52
6.67
6.52
6.65
6.42
11,507,300
Feb 25, 2026
6.49
6.56
6.45
6.54
6.32
13,898,400
Feb 24, 2026
6.48
6.56
6.46
6.49
6.27
8,975,200
Feb 23, 2026
6.55
6.59
6.45
6.46
6.24
4,959,000
Feb 20, 2026
6.50
6.60
6.41
6.55
6.33
4,794,000
Feb 19, 2026
6.38
6.54
6.33
6.46
6.24
2,882,000
Feb 16, 2026
6.49
6.50
6.35
6.35
6.13
1,759,400
Feb 13, 2026
6.47
6.57
6.42
6.49
6.27
6,703,300
Feb 12, 2026
6.48
6.58
6.48
6.49
6.27
9,339,400
Feb 11, 2026
6.55
6.61
6.47
6.49
6.27
11,779,800
Feb 10, 2026
6.62
6.65
6.50
6.55
6.33
4,061,500
Feb 9, 2026
6.59
6.64
6.59
6.61
6.38
8,551,200
Feb 6, 2026
6.50
6.65
6.50
6.59
6.36
6,564,100
Feb 5, 2026
6.56
6.58
6.53
6.56
6.34
8,115,300
Feb 4, 2026
6.57
6.64
6.55
6.56
6.34
5,997,000
Feb 3, 2026
6.50
6.64
6.49
6.57
6.35
15,696,000
Jan 30, 2026
6.43
6.53
6.43
6.45
6.23
7,628,100
Jan 29, 2026
6.57
6.57
6.36
6.44
6.22
8,118,000
Jan 28, 2026
6.68
6.69
6.53
6.57
6.35
7,084,300
Jan 27, 2026
6.55
6.69
6.55
6.68
6.45
15,126,600
Jan 26, 2026
6.47
6.57
6.47
6.55
6.33
13,367,700
Jan 23, 2026
6.50
6.50
6.45
6.47
6.25
3,583,300
Jan 22, 2026
6.49
6.56
6.48
6.50
6.28
4,127,000
Jan 21, 2026
6.46
6.49
6.43
6.44
6.22
3,957,400
Jan 20, 2026
6.51
6.51
6.36
6.46
6.24
4,234,100
Jan 19, 2026
6.55
6.55
6.55
6.55
6.33
-
Jan 16, 2026
6.55
6.59
6.54
6.55
6.33
4,513,600
Jan 15, 2026
6.51
6.55
6.51
6.55
6.33
8,726,800
Jan 14, 2026
6.55
6.56
6.51
6.53
6.31
4,896,000
Jan 13, 2026
6.49
6.58
6.48
6.55
6.33
7,488,300
Jan 12, 2026
6.46
6.49
6.43
6.47
6.25
6,868,000
Jan 9, 2026
6.45
6.49
6.41
6.48
6.26
3,737,200
Jan 8, 2026
6.38
6.45
6.35
6.45
6.23
6,308,900
Jan 7, 2026
6.45
6.45
6.35
6.38
6.16
3,465,700
Jan 6, 2026
6.48
6.50
6.40
6.45
6.23
2,698,300
Jan 5, 2026
6.47
6.50
6.44
6.47
6.25
4,504,600
Jan 2, 2026
6.50
6.50
6.42
6.47
6.25
3,274,400
Dec 31, 2025
6.49
6.52
6.44
6.50
6.28
2,316,300
Dec 30, 2025
6.44
6.50
6.43
6.49
6.27
2,371,100
Dec 29, 2025
6.43
6.47
6.39
6.43
6.21
2,634,300
Dec 26, 2025
6.42
6.44
6.42
6.43
6.21
1,060,400
Dec 24, 2025
6.41
6.45
6.40
6.43
6.21
2,952,600
Dec 23, 2025
6.40
6.43
6.34
6.41
6.19
5,694,700
Dec 22, 2025
6.34
6.42
6.32
6.40
6.18
6,463,400
Dec 19, 2025
6.20
6.37
6.19
6.36
6.14
8,574,900
Dec 18, 2025
6.20
6.24
6.19
6.21
6.00
9,261,300
Dec 17, 2025
6.14
6.22
6.14
6.21
6.00
6,991,600
Dec 16, 2025
6.17
6.20
6.10
6.17
5.96
10,015,300
Dec 15, 2025
6.18
6.22
6.12
6.17
5.96
4,918,400
Dec 12, 2025
6.12
6.22
6.08
6.20
5.99
11,674,000
Dec 11, 2025
6.01
6.15
6.00
6.12
5.91
7,972,000
Dec 10, 2025
0.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 10, 2025
6.01
6.05
5.95
6.01
5.80
6,338,000
Dec 9, 2025
6.13
6.15
6.08
6.15
5.82
5,527,400
Dec 8, 2025
6.14
6.14
6.07
6.10
5.77
4,022,800
Dec 5, 2025
6.14
6.17
6.09
6.13
5.80
4,567,200
Dec 4, 2025
6.12
6.14
6.09
6.14
5.81
2,653,100
Dec 3, 2025
6.15
6.18
6.08
6.11
5.78
3,834,100
Dec 2, 2025
6.01
6.15
6.01
6.15
5.82
7,762,100
Dec 1, 2025
5.96
6.10
5.96
6.01
5.69
8,663,900
Nov 28, 2025
5.99
5.99
5.89
5.95
5.63
9,936,000
Nov 27, 2025
5.92
5.99
5.92
5.99
5.67
8,485,400
Nov 26, 2025
5.84
5.91
5.84
5.88
5.56
5,322,100
Nov 25, 2025
5.81
5.86
5.80
5.80
5.49
2,770,900
Nov 24, 2025
5.75
5.82
5.75
5.81
5.50
15,977,700
Nov 21, 2025
5.75
5.77
5.71
5.75
5.44
7,769,300
Nov 20, 2025
5.80
5.84
5.71
5.73
5.42
6,909,800
Nov 19, 2025
5.81
5.83
5.79
5.83
5.52
12,032,700
Nov 18, 2025
5.80
5.85
5.79
5.80
5.49
5,794,200
Nov 17, 2025
5.83
5.86
5.80
5.85
5.53
8,580,100
Nov 14, 2025
5.78
5.83
5.77
5.81
5.50
8,847,700
Nov 13, 2025
5.82
5.84
5.76
5.79
5.48
8,543,800
Nov 12, 2025
5.77
5.81
5.74
5.80
5.49
6,022,100
Nov 11, 2025
5.79
5.84
5.75
5.75
5.44
6,899,900
Nov 10, 2025
5.75
5.83
5.73
5.79
5.48
2,488,900
Nov 7, 2025
5.73
5.78
5.70
5.75
5.44
3,369,500
Nov 6, 2025
5.76
5.84
5.72
5.73
5.42
4,622,700
Nov 5, 2025
5.85
5.88
5.77
5.77
5.46
7,156,100
Nov 4, 2025
5.79
5.88
5.75
5.85
5.53
7,659,900
Nov 3, 2025
5.70
5.79
5.69
5.79
5.48
16,335,300
