AMMB Holdings Berhad (1015.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:56PM MYT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4.1900 | 4.1900 | 4.1100 | 4.1500 | 4.1500 | 5,677,600 |
| 18 Apr 2024 | 4.1200 | 4.1900 | 4.1100 | 4.1700 | 4.1700 | 3,342,200 |
| 17 Apr 2024 | 4.1000 | 4.1500 | 4.1000 | 4.1200 | 4.1200 | 3,593,000 |
| 16 Apr 2024 | 4.1700 | 4.1700 | 4.0900 | 4.1000 | 4.1000 | 15,618,800 |
| 15 Apr 2024 | 4.2100 | 4.2200 | 4.1400 | 4.1800 | 4.1800 | 7,988,000 |
| 12 Apr 2024 | 4.2300 | 4.2400 | 4.1700 | 4.2400 | 4.2400 | 4,583,900 |
| 09 Apr 2024 | 4.2500 | 4.2700 | 4.2300 | 4.2300 | 4.2300 | 1,617,900 |
| 08 Apr 2024 | 4.2100 | 4.2500 | 4.2100 | 4.2400 | 4.2400 | 2,262,000 |
| 05 Apr 2024 | 4.2200 | 4.2400 | 4.2000 | 4.2200 | 4.2200 | 4,238,400 |
| 04 Apr 2024 | 4.2000 | 4.2300 | 4.2000 | 4.2200 | 4.2200 | 4,827,200 |
| 03 Apr 2024 | 4.2400 | 4.2400 | 4.2000 | 4.2100 | 4.2100 | 7,845,200 |
| 02 Apr 2024 | 4.2100 | 4.2400 | 4.2000 | 4.2400 | 4.2400 | 9,785,100 |
| 01 Apr 2024 | 4.1900 | 4.2200 | 4.1900 | 4.2100 | 4.2100 | 3,648,400 |
| 29 Mar 2024 | 4.1600 | 4.2000 | 4.1600 | 4.1900 | 4.1900 | 4,619,900 |
| 27 Mar 2024 | 4.1600 | 4.1700 | 4.1400 | 4.1700 | 4.1700 | 5,739,700 |
| 26 Mar 2024 | 4.1200 | 4.1800 | 4.1100 | 4.1500 | 4.1500 | 4,788,900 |
| 25 Mar 2024 | 4.1100 | 4.1700 | 4.0800 | 4.1200 | 4.1200 | 7,329,000 |
| 22 Mar 2024 | 4.1300 | 4.1300 | 4.0900 | 4.1100 | 4.1100 | 3,127,800 |
| 21 Mar 2024 | 4.0800 | 4.1300 | 4.0800 | 4.1200 | 4.1200 | 5,592,700 |
| 20 Mar 2024 | 4.1200 | 4.1200 | 4.0700 | 4.0800 | 4.0800 | 6,034,400 |
| 19 Mar 2024 | 4.0900 | 4.1300 | 4.0600 | 4.1200 | 4.1200 | 9,483,900 |
| 18 Mar 2024 | 4.1000 | 4.1100 | 4.0800 | 4.0900 | 4.0900 | 9,988,600 |
| 15 Mar 2024 | 4.0700 | 4.1300 | 4.0600 | 4.1000 | 4.1000 | 30,805,000 |
| 14 Mar 2024 | 4.0200 | 4.0800 | 4.0100 | 4.0700 | 4.0700 | 9,475,400 |
| 13 Mar 2024 | 4.0400 | 4.0500 | 3.9900 | 4.0200 | 4.0200 | 17,197,300 |
| 12 Mar 2024 | 4.0000 | 4.0500 | 3.9800 | 4.0300 | 4.0300 | 22,640,900 |
| 11 Mar 2024 | 4.1200 | 4.1400 | 3.9800 | 3.9800 | 3.9800 | 59,863,400 |
| 08 Mar 2024 | 3.9900 | 4.1500 | 3.9400 | 4.1300 | 4.1300 | 67,009,500 |
| 07 Mar 2024 | 3.9600 | 4.0000 | 3.9200 | 3.9500 | 3.9500 | 35,210,100 |
| 06 Mar 2024 | 4.1000 | 4.1000 | 3.9500 | 3.9900 | 3.9900 | 40,085,600 |
| 05 Mar 2024 | 4.2500 | 4.2500 | 4.1700 | 4.2000 | 4.2000 | 5,602,400 |
| 04 Mar 2024 | 4.2500 | 4.3200 | 4.2300 | 4.2400 | 4.2400 | 3,294,900 |
| 01 Mar 2024 | 4.3100 | 4.3300 | 4.2600 | 4.2800 | 4.2800 | 7,205,800 |
| 29 Feb 2024 | 4.3400 | 4.3600 | 4.3000 | 4.3400 | 4.3400 | 12,560,200 |
| 28 Feb 2024 | 4.2900 | 4.3500 | 4.2700 | 4.3300 | 4.3300 | 3,061,600 |
| 27 Feb 2024 | 4.3100 | 4.3100 | 4.2100 | 4.3000 | 4.3000 | 7,488,000 |
| 26 Feb 2024 | 4.3500 | 4.3500 | 4.2800 | 4.3100 | 4.3100 | 2,515,600 |
| 23 Feb 2024 | 4.3500 | 4.3600 | 4.3200 | 4.3500 | 4.3500 | 3,286,300 |
| 22 Feb 2024 | 4.3500 | 4.3700 | 4.3400 | 4.3700 | 4.3700 | 1,019,300 |
| 21 Feb 2024 | 4.4000 | 4.4000 | 4.3300 | 4.3700 | 4.3700 | 2,230,400 |
| 20 Feb 2024 | 4.3800 | 4.4500 | 4.3600 | 4.4100 | 4.4100 | 3,596,100 |
| 19 Feb 2024 | 4.4000 | 4.4000 | 4.3600 | 4.3800 | 4.3800 | 610,300 |
| 16 Feb 2024 | 4.3400 | 4.3900 | 4.3300 | 4.3900 | 4.3900 | 1,587,300 |
| 15 Feb 2024 | 4.3500 | 4.3600 | 4.2900 | 4.3300 | 4.3300 | 1,527,100 |
| 14 Feb 2024 | 4.2900 | 4.3600 | 4.2800 | 4.3400 | 4.3400 | 1,958,300 |
| 13 Feb 2024 | 4.2900 | 4.3200 | 4.2800 | 4.2900 | 4.2900 | 2,452,000 |
| 09 Feb 2024 | 4.3000 | 4.3000 | 4.2800 | 4.2900 | 4.2900 | 437,600 |
| 08 Feb 2024 | 4.3000 | 4.3100 | 4.2800 | 4.2900 | 4.2900 | 1,174,100 |
| 07 Feb 2024 | 4.2800 | 4.3000 | 4.2600 | 4.2900 | 4.2900 | 1,958,800 |
| 06 Feb 2024 | 4.2200 | 4.2800 | 4.2200 | 4.2700 | 4.2700 | 1,281,100 |
| 05 Feb 2024 | 4.2700 | 4.2700 | 4.2200 | 4.2200 | 4.2200 | 888,500 |
| 02 Feb 2024 | 4.2500 | 4.2800 | 4.2200 | 4.2400 | 4.2400 | 1,567,100 |
| 31 Jan 2024 | 4.2600 | 4.2800 | 4.2400 | 4.2400 | 4.2400 | 1,219,900 |
| 30 Jan 2024 | 4.2800 | 4.3000 | 4.2400 | 4.2600 | 4.2600 | 509,300 |
| 29 Jan 2024 | 4.2800 | 4.3000 | 4.2600 | 4.2900 | 4.2900 | 2,293,300 |
| 26 Jan 2024 | 4.2500 | 4.2900 | 4.2400 | 4.2800 | 4.2800 | 4,694,700 |
| 24 Jan 2024 | 4.2600 | 4.2800 | 4.2400 | 4.2500 | 4.2500 | 593,300 |
| 23 Jan 2024 | 4.2800 | 4.2800 | 4.2300 | 4.2500 | 4.2500 | 2,584,200 |
| 22 Jan 2024 | 4.2200 | 4.2800 | 4.2200 | 4.2700 | 4.2700 | 3,754,200 |
| 19 Jan 2024 | 4.2400 | 4.2400 | 4.1900 | 4.2200 | 4.2200 | 1,776,900 |
| 18 Jan 2024 | 4.2300 | 4.2400 | 4.1900 | 4.2400 | 4.2400 | 4,680,700 |
| 17 Jan 2024 | 4.2200 | 4.2500 | 4.1900 | 4.2300 | 4.2300 | 5,165,800 |
| 16 Jan 2024 | 4.2200 | 4.2500 | 4.2200 | 4.2500 | 4.2500 | 3,999,500 |
| 15 Jan 2024 | 4.1900 | 4.2400 | 4.1800 | 4.2300 | 4.2300 | 2,329,400 |
| 12 Jan 2024 | 4.1800 | 4.2000 | 4.1700 | 4.1900 | 4.1900 | 2,609,900 |
| 11 Jan 2024 | 4.1500 | 4.2200 | 4.1500 | 4.1800 | 4.1800 | 5,365,900 |
| 10 Jan 2024 | 4.1600 | 4.1700 | 4.1300 | 4.1500 | 4.1500 | 4,907,900 |
| 09 Jan 2024 | 4.2000 | 4.2400 | 4.1600 | 4.1800 | 4.1800 | 1,849,600 |
| 08 Jan 2024 | 4.2000 | 4.2400 | 4.1900 | 4.2200 | 4.2200 | 3,692,500 |
| 05 Jan 2024 | 4.1000 | 4.2200 | 4.1000 | 4.2100 | 4.2100 | 6,979,300 |
| 04 Jan 2024 | 4.1000 | 4.1300 | 4.0900 | 4.1100 | 4.1100 | 2,927,400 |
| 03 Jan 2024 | 4.0400 | 4.1200 | 4.0200 | 4.1100 | 4.1100 | 2,075,800 |
| 02 Jan 2024 | 4.0200 | 4.0400 | 4.0100 | 4.0300 | 4.0300 | 1,244,500 |
| 29 Dec 2023 | 4.0300 | 4.0500 | 4.0000 | 4.0100 | 4.0100 | 1,481,500 |
| 28 Dec 2023 | 4.0300 | 4.0400 | 4.0100 | 4.0400 | 4.0400 | 914,300 |
| 27 Dec 2023 | 4.0100 | 4.0400 | 4.0000 | 4.0200 | 4.0200 | 744,600 |
| 26 Dec 2023 | 4.0400 | 4.0400 | 4.0000 | 4.0000 | 4.0000 | 819,400 |
| 22 Dec 2023 | 4.0100 | 4.0400 | 4.0100 | 4.0300 | 4.0300 | 479,900 |
| 21 Dec 2023 | 4.0200 | 4.0300 | 4.0000 | 4.0100 | 4.0100 | 1,464,600 |
| 20 Dec 2023 | 4.0600 | 4.0700 | 4.0000 | 4.0300 | 4.0300 | 3,662,300 |
| 19 Dec 2023 | 4.0600 | 4.0800 | 4.0400 | 4.0700 | 4.0700 | 2,468,900 |
| 18 Dec 2023 | 4.0500 | 4.0800 | 4.0300 | 4.0600 | 4.0600 | 1,473,000 |
| 15 Dec 2023 | 4.0500 | 4.0700 | 4.0200 | 4.0500 | 4.0500 | 3,361,900 |
| 14 Dec 2023 | 4.0100 | 4.0700 | 4.0000 | 4.0600 | 4.0600 | 2,473,300 |
| 13 Dec 2023 | 4.0200 | 4.0200 | 3.9900 | 4.0000 | 4.0000 | 655,600 |
| 12 Dec 2023 | 4.0000 | 4.0300 | 3.9900 | 4.0200 | 4.0200 | 2,070,700 |
| 12 Dec 2023 | 0.06 Dividend | |||||
| 11 Dec 2023 | 4.0200 | 4.0600 | 4.0200 | 4.0400 | 3.9800 | 2,382,600 |
| 08 Dec 2023 | 4.0200 | 4.0300 | 4.0100 | 4.0200 | 3.9603 | 1,163,400 |
| 07 Dec 2023 | 4.0400 | 4.0600 | 3.9900 | 4.0400 | 3.9800 | 1,528,200 |
| 06 Dec 2023 | 4.0500 | 4.0500 | 4.0200 | 4.0400 | 3.9800 | 926,900 |
| 05 Dec 2023 | 4.0400 | 4.0600 | 4.0100 | 4.0400 | 3.9800 | 4,820,700 |
| 04 Dec 2023 | 4.0600 | 4.0800 | 4.0400 | 4.0600 | 3.9997 | 3,149,100 |
| 01 Dec 2023 | 3.9800 | 4.0700 | 3.9800 | 4.0600 | 3.9997 | 3,518,400 |
| 30 Nov 2023 | 4.0400 | 4.0500 | 3.9600 | 3.9600 | 3.9012 | 25,077,000 |
| 29 Nov 2023 | 4.0600 | 4.0800 | 4.0400 | 4.0500 | 3.9899 | 2,890,600 |
| 28 Nov 2023 | 4.0500 | 4.1000 | 4.0300 | 4.0500 | 3.9899 | 5,134,900 |
| 27 Nov 2023 | 4.0300 | 4.0900 | 4.0300 | 4.0500 | 3.9899 | 3,393,900 |
| 24 Nov 2023 | 4.0200 | 4.0500 | 4.0100 | 4.0400 | 3.9800 | 3,727,200 |
| 23 Nov 2023 | 3.9400 | 4.0200 | 3.9400 | 4.0000 | 3.9406 | 8,498,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.