AMMB Holdings Bhd(MY:1015)
RM6.68+0.04 (+0.60%)
MY:1015
AMMB Holdings Bhd historical prices
RM6.68
At close:+0.04 (+0.60%)
AMMB Holdings Bhd (1015) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.64 | 6.70 | 6.52 | 6.68 | 6.68 | +0.60% | 10,008,300 | 1.64 |
| Nov 10, 2026 | 6.74 | 6.80 | 6.57 | 6.64 | 6.64 | -0.15% | 4,626,600 | 0.75 |
| Nov 09, 2026 | 6.65 | 6.75 | 6.63 | 6.65 | 6.65 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 6.70 | 6.75 | 6.63 | 6.65 | 6.65 | -1.48% | 4,402,500 | 0.70 |
| Nov 05, 2026 | 6.52 | 6.81 | 6.50 | 6.75 | 6.75 | +4.17% | 14,107,600 | 2.28 |
| Nov 04, 2026 | 6.48 | 6.53 | 6.42 | 6.48 | 6.48 | 0.00% | 5,248,500 | 0.85 |
| Nov 03, 2026 | 6.29 | 6.50 | 6.29 | 6.48 | 6.48 | +3.35% | 10,264,800 | 1.68 |
| Nov 02, 2026 | 6.28 | 6.37 | 6.23 | 6.27 | 6.27 | -0.48% | 5,668,200 | 0.92 |
| Oct 30, 2026 | 6.30 | 6.36 | 6.28 | 6.30 | 6.30 | 0.00% | 12,421,900 | 2.00 |
| Oct 29, 2026 | 6.28 | 6.44 | 6.28 | 6.30 | 6.30 | +0.16% | 6,820,000 | 1.08 |
| Oct 28, 2026 | 6.30 | 6.31 | 6.28 | 6.29 | 6.29 | -0.16% | 3,786,400 | 0.58 |
| Oct 27, 2026 | 6.30 | 6.33 | 6.25 | 6.30 | 6.30 | 0.00% | 10,385,600 | 1.60 |
| Oct 26, 2026 | 6.35 | 6.35 | 6.27 | 6.30 | 6.30 | -0.79% | 5,436,500 | 0.84 |
| Oct 23, 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | +1.60% | 6,047,300 | 0.94 |
| Oct 22, 2026 | 6.19 | 6.30 | 6.19 | 6.25 | 6.25 | +0.81% | 9,110,100 | 1.42 |
| Oct 21, 2026 | 6.21 | 6.23 | 6.18 | 6.20 | 6.20 | -0.16% | 6,978,100 | 1.10 |
| Oct 20, 2026 | 6.15 | 6.24 | 6.15 | 6.21 | 6.21 | +0.32% | 6,621,000 | 1.06 |
| Oct 19, 2026 | 6.33 | 6.33 | 6.14 | 6.19 | 6.19 | -2.52% | 3,536,800 | 0.56 |
| Oct 16, 2026 | 6.42 | 6.45 | 6.31 | 6.35 | 6.35 | -1.09% | 7,340,100 | 1.16 |
| Oct 15, 2026 | 6.32 | 6.42 | 6.31 | 6.42 | 6.42 | +1.26% | 12,081,100 | 1.95 |
| Oct 14, 2026 | 6.26 | 6.49 | 6.26 | 6.34 | 6.34 | +1.12% | 13,573,500 | 2.23 |
| Oct 13, 2026 | 6.16 | 6.32 | 6.11 | 6.27 | 6.27 | +1.95% | 15,242,000 | 2.57 |
| Oct 12, 2026 | 6.10 | 6.22 | 6.10 | 6.15 | 6.15 | +0.82% | 9,362,900 | 1.61 |
| Oct 09, 2026 | 6.09 | 6.15 | 6.08 | 6.10 | 6.10 | 0.00% | 10,442,700 | 1.82 |
| Oct 08, 2026 | 6.16 | 6.17 | 6.08 | 6.10 | 6.10 | -1.29% | 11,024,800 | 1.95 |
| Oct 07, 2026 | 6.47 | 6.48 | 6.15 | 6.18 | 6.18 | -4.48% | 10,629,100 | 1.91 |
| Oct 06, 2026 | 6.55 | 6.63 | 6.47 | 6.47 | 6.47 | -0.46% | 3,455,400 | 0.62 |
| Oct 05, 2026 | 6.45 | 6.56 | 6.45 | 6.50 | 6.50 | +1.72% | 2,142,400 | 0.38 |
| Oct 02, 2026 | 6.40 | 6.48 | 6.35 | 6.39 | 6.39 | 0.00% | 2,626,300 | 0.47 |
| Oct 01, 2026 | 6.38 | 6.43 | 6.34 | 6.39 | 6.39 | +0.16% | 2,783,300 | 0.50 |
| Sep 30, 2026 | 6.44 | 6.48 | 6.38 | 6.38 | 6.38 | -0.93% | 5,001,200 | 0.89 |
| Sep 29, 2026 | 6.58 | 6.58 | 6.42 | 6.44 | 6.44 | -2.42% | 3,861,600 | 0.69 |
| Sep 28, 2026 | 6.57 | 6.64 | 6.57 | 6.60 | 6.60 | +0.46% | 997,500 | 0.18 |
| Sep 25, 2026 | 6.57 | 6.61 | 6.51 | 6.57 | 6.57 | 0.00% | 3,227,700 | 0.56 |
| Sep 24, 2026 | 6.62 | 6.65 | 6.55 | 6.57 | 6.57 | -0.76% | 1,752,700 | 0.30 |
| Sep 23, 2026 | 6.63 | 6.70 | 6.62 | 6.62 | 6.62 | -0.30% | 4,564,900 | 0.78 |
| Sep 22, 2026 | 6.69 | 6.71 | 6.61 | 6.64 | 6.64 | -0.15% | 3,601,900 | 0.61 |
| Sep 21, 2026 | 6.70 | 6.70 | 6.62 | 6.65 | 6.65 | -0.75% | 2,557,900 | 0.43 |
| Sep 18, 2026 | 6.68 | 6.74 | 6.61 | 6.70 | 6.70 | +0.30% | 12,779,100 | 2.19 |
| Sep 17, 2026 | 6.68 | 6.71 | 6.61 | 6.68 | 6.68 | +0.60% | 3,508,200 | 0.60 |
| Sep 16, 2026 | 6.64 | 6.76 | 6.64 | 6.64 | 6.64 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 6.65 | 6.76 | 6.64 | 6.64 | 6.64 | -0.15% | 4,117,200 | 0.69 |
| Sep 14, 2026 | 6.61 | 6.74 | 6.61 | 6.65 | 6.65 | +0.45% | 3,625,100 | 0.62 |
| Sep 11, 2026 | 6.80 | 6.80 | 6.60 | 6.62 | 6.62 | -3.22% | 4,467,200 | 0.76 |
| Sep 10, 2026 | 6.82 | 6.88 | 6.77 | 6.84 | 6.84 | 0.00% | 6,454,700 | 1.11 |
| Sep 09, 2026 | 6.88 | 6.88 | 6.78 | 6.84 | 6.84 | -0.15% | 4,817,400 | 0.83 |
| Sep 08, 2026 | 6.92 | 6.92 | 6.84 | 6.85 | 6.85 | -1.30% | 2,380,200 | 0.41 |
| Sep 07, 2026 | 6.95 | 6.96 | 6.88 | 6.94 | 6.94 | -0.14% | 4,489,100 | 0.77 |
| Sep 04, 2026 | 6.91 | 7.05 | 6.88 | 6.95 | 6.95 | +0.58% | 3,782,800 | 0.65 |
| Sep 03, 2026 | 6.86 | 6.94 | 6.84 | 6.91 | 6.91 | +0.73% | 6,498,000 | 1.12 |
