Ambest Group Berhad(MY:0391)
1.20+0.03 (+2.56%)
MY:0391
Ambest Group Berhad historical prices
1.20
At close:+0.03 (+2.56%)
Ambest Group Berhad (0391) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.16 | 1.22 | 1.16 | 1.20 | 1.20 | +2.56% | 928,000 | 0.42 |
| Nov 10, 2026 | 1.16 | 1.18 | 1.14 | 1.17 | 1.17 | +3.54% | 1,190,100 | 0.54 |
| Nov 09, 2026 | 1.13 | 1.16 | 1.10 | 1.13 | 1.13 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.14 | 1.16 | 1.10 | 1.13 | 1.13 | -3.42% | 2,568,500 | 1.13 |
| Nov 05, 2026 | 1.21 | 1.22 | 1.15 | 1.17 | 1.17 | -3.31% | 1,833,400 | 0.81 |
| Nov 04, 2026 | 1.21 | 1.24 | 1.17 | 1.21 | 1.21 | -0.82% | 2,275,000 | 1.01 |
| Nov 03, 2026 | 1.20 | 1.22 | 1.14 | 1.22 | 1.22 | +0.83% | 2,854,700 | 1.27 |
| Nov 02, 2026 | 1.21 | 1.23 | 1.18 | 1.21 | 1.21 | -0.82% | 851,400 | 0.37 |
| Oct 30, 2026 | 1.28 | 1.28 | 1.21 | 1.22 | 1.22 | -6.15% | 1,508,400 | 0.64 |
| Oct 29, 2026 | 1.33 | 1.35 | 1.27 | 1.30 | 1.30 | -1.44% | 523,000 | 0.21 |
| Oct 28, 2026 | 1.29 | 1.35 | 1.29 | 1.32 | 1.32 | +1.46% | 992,900 | 0.39 |
| Oct 27, 2026 | 1.29 | 1.34 | 1.29 | 1.30 | 1.30 | +0.78% | 1,393,500 | 0.55 |
| Oct 26, 2026 | 1.23 | 1.29 | 1.20 | 1.29 | 1.29 | +4.03% | 2,054,000 | 0.81 |
| Oct 23, 2026 | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | -0.80% | 1,204,900 | 0.47 |
| Oct 22, 2026 | 1.24 | 1.28 | 1.21 | 1.25 | 1.25 | +0.81% | 2,147,400 | 0.85 |
| Oct 21, 2026 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | +2.48% | 863,500 | 0.34 |
| Oct 20, 2026 | 1.27 | 1.29 | 1.18 | 1.21 | 1.21 | -4.72% | 2,112,400 | 0.83 |
| Oct 19, 2026 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | -1.55% | 1,224,000 | 0.48 |
| Oct 16, 2026 | 1.26 | 1.32 | 1.26 | 1.29 | 1.29 | +3.20% | 1,192,800 | 0.47 |
| Oct 15, 2026 | 1.34 | 1.34 | 1.25 | 1.25 | 1.25 | -8.09% | 2,156,200 | 0.86 |
| Oct 14, 2026 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | +4.62% | 1,382,500 | 0.54 |
| Oct 13, 2026 | 1.30 | 1.31 | 1.27 | 1.30 | 1.30 | -0.76% | 2,890,400 | 1.15 |
| Oct 12, 2026 | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | -2.24% | 896,500 | 0.35 |
| Oct 09, 2026 | 1.33 | 1.35 | 1.30 | 1.34 | 1.34 | 0.00% | 1,720,300 | 0.68 |
| Oct 08, 2026 | 1.35 | 1.35 | 1.28 | 1.34 | 1.34 | 0.00% | 4,741,000 | 1.93 |
| Oct 07, 2026 | 1.38 | 1.40 | 1.33 | 1.34 | 1.34 | -2.19% | 3,598,800 | 1.49 |
| Oct 06, 2026 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | +2.24% | 1,471,000 | 0.60 |
| Oct 05, 2026 | 1.36 | 1.39 | 1.34 | 1.34 | 1.34 | -2.19% | 2,501,300 | 1.03 |
| Oct 02, 2026 | 1.36 | 1.39 | 1.35 | 1.37 | 1.37 | 0.00% | 1,693,300 | 0.70 |
| Oct 01, 2026 | 1.36 | 1.41 | 1.33 | 1.37 | 1.37 | 0.00% | 2,469,800 | 1.03 |
| Sep 30, 2026 | 1.41 | 1.41 | 1.34 | 1.37 | 1.37 | -2.14% | 2,980,800 | 1.27 |
| Sep 29, 2026 | 1.36 | 1.41 | 1.36 | 1.40 | 1.40 | +2.94% | 1,499,900 | 0.64 |
| Sep 28, 2026 | 1.42 | 1.42 | 1.35 | 1.36 | 1.36 | -2.86% | 1,998,400 | 0.85 |
| Sep 25, 2026 | 1.36 | 1.41 | 1.35 | 1.40 | 1.40 | +2.94% | 1,898,700 | 0.80 |
| Sep 24, 2026 | 1.38 | 1.40 | 1.35 | 1.36 | 1.36 | -1.45% | 2,009,600 | 0.84 |
| Sep 23, 2026 | 1.43 | 1.43 | 1.37 | 1.38 | 1.38 | -2.82% | 1,380,000 | 0.57 |
| Sep 22, 2026 | 1.43 | 1.43 | 1.38 | 1.42 | 1.42 | +2.16% | 4,124,200 | 1.71 |
| Sep 21, 2026 | 1.42 | 1.45 | 1.38 | 1.39 | 1.39 | -0.71% | 3,350,500 | 1.39 |
| Sep 18, 2026 | 1.33 | 1.42 | 1.33 | 1.40 | 1.40 | +5.26% | 3,488,300 | 1.45 |
| Sep 17, 2026 | 1.35 | 1.38 | 1.31 | 1.33 | 1.33 | -1.48% | 1,422,700 | 0.59 |
| Sep 16, 2026 | 1.35 | 1.42 | 1.27 | 1.35 | 1.35 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.39 | 1.42 | 1.27 | 1.35 | 1.35 | -2.88% | 4,275,600 | 1.78 |
| Sep 14, 2026 | 1.52 | 1.55 | 1.38 | 1.39 | 1.39 | -8.55% | 4,202,500 | 1.80 |
| Sep 11, 2026 | 1.48 | 1.55 | 1.45 | 1.52 | 1.52 | +2.70% | 7,148,800 | 3.14 |
| Sep 10, 2026 | 1.43 | 1.49 | 1.41 | 1.48 | 1.48 | +3.50% | 2,575,300 | 1.13 |
| Sep 09, 2026 | 1.43 | 1.46 | 1.41 | 1.43 | 1.43 | 0.00% | 1,763,800 | 0.77 |
| Sep 08, 2026 | 1.43 | 1.46 | 1.42 | 1.43 | 1.43 | 0.00% | 1,074,200 | 0.45 |
| Sep 07, 2026 | 1.34 | 1.43 | 1.32 | 1.43 | 1.43 | +6.72% | 3,155,800 | 1.33 |
| Sep 04, 2026 | 1.35 | 1.35 | 1.28 | 1.34 | 1.34 | -0.74% | 1,811,200 | 0.77 |
| Sep 03, 2026 | 1.25 | 1.38 | 1.24 | 1.35 | 1.35 | +8.00% | 4,462,800 | 1.92 |
