Kuala Lumpur - Delayed Quote MYR
AMMB Holdings Berhad (1015.KL)
At close: 4:51 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 |
|---|---|---|---|---|---|---|
| Nov 5, 2024 | 5.16 | 5.19 | 5.14 | 5.18 | 5.18 | 6,965,300 |
| Nov 4, 2024 | 5.07 | 5.17 | 5.07 | 5.16 | 5.16 | 7,082,700 |
| Nov 1, 2024 | 5.10 | 5.12 | 5.05 | 5.06 | 5.06 | 6,688,100 |
| Oct 30, 2024 | 5.13 | 5.17 | 5.10 | 5.10 | 5.10 | 9,178,900 |
| Oct 29, 2024 | 5.17 | 5.19 | 5.10 | 5.13 | 5.13 | 7,905,200 |
| Oct 28, 2024 | 5.15 | 5.22 | 5.14 | 5.15 | 5.15 | 5,327,300 |
| Oct 25, 2024 | 5.19 | 5.21 | 5.13 | 5.15 | 5.15 | 7,628,900 |
| Oct 24, 2024 | 5.28 | 5.28 | 5.18 | 5.18 | 5.18 | 4,591,100 |
| Oct 23, 2024 | 5.20 | 5.29 | 5.16 | 5.25 | 5.25 | 9,464,900 |
| Oct 22, 2024 | 5.13 | 5.19 | 5.13 | 5.19 | 5.19 | 6,922,800 |
| Oct 21, 2024 | 5.17 | 5.19 | 5.13 | 5.15 | 5.15 | 5,509,900 |
| Oct 18, 2024 | 5.19 | 5.21 | 5.16 | 5.17 | 5.17 | 5,304,700 |
| Oct 17, 2024 | 5.15 | 5.22 | 5.14 | 5.19 | 5.19 | 6,861,600 |
| Oct 16, 2024 | 5.13 | 5.17 | 5.13 | 5.15 | 5.15 | 5,118,800 |
| Oct 15, 2024 | 5.20 | 5.20 | 5.12 | 5.13 | 5.13 | 4,927,900 |
| Oct 14, 2024 | 5.17 | 5.21 | 5.17 | 5.19 | 5.19 | 4,979,600 |
| Oct 11, 2024 | 5.01 | 5.22 | 5.01 | 5.20 | 5.20 | 7,993,200 |
| Oct 10, 2024 | 5.00 | 5.03 | 4.99 | 5.01 | 5.01 | 6,818,300 |
| Oct 9, 2024 | 5.00 | 5.03 | 4.99 | 5.02 | 5.02 | 5,785,200 |
| Oct 8, 2024 | 4.98 | 5.04 | 4.96 | 5.04 | 5.04 | 5,184,800 |
| Oct 7, 2024 | 5.05 | 5.05 | 4.97 | 4.99 | 4.99 | 5,457,400 |
| Oct 4, 2024 | 4.99 | 5.08 | 4.99 | 5.04 | 5.04 | 4,759,200 |
| Oct 3, 2024 | 4.93 | 5.03 | 4.93 | 4.99 | 4.99 | 3,262,300 |
| Oct 2, 2024 | 4.98 | 5.01 | 4.93 | 4.93 | 4.93 | 3,322,000 |
| Oct 1, 2024 | 5.00 | 5.04 | 4.94 | 5.02 | 5.02 | 4,739,900 |
| Sep 30, 2024 | 5.02 | 5.08 | 4.99 | 5.00 | 5.00 | 11,102,300 |
| Sep 27, 2024 | 5.13 | 5.14 | 4.98 | 4.98 | 4.98 | 9,349,900 |
| Sep 26, 2024 | 5.20 | 5.20 | 5.06 | 5.13 | 5.13 | 10,397,400 |
| Sep 25, 2024 | 5.22 | 5.22 | 5.17 | 5.19 | 5.19 | 10,097,800 |
| Sep 24, 2024 | 5.22 | 5.25 | 5.19 | 5.20 | 5.20 | 11,478,300 |
| Sep 23, 2024 | 5.20 | 5.27 | 5.17 | 5.21 | 5.21 | 9,824,300 |
| Sep 20, 2024 | 5.20 | 5.25 | 5.17 | 5.20 | 5.20 | 25,452,200 |
| Sep 19, 2024 | 5.20 | 5.32 | 5.15 | 5.19 | 5.19 | 22,765,800 |
| Sep 18, 2024 | 5.17 | 5.20 | 5.15 | 5.20 | 5.20 | 2,346,100 |
| Sep 17, 2024 | 5.17 | 5.20 | 5.16 | 5.18 | 5.18 | 3,892,800 |
| Sep 13, 2024 | 5.22 | 5.22 | 5.15 | 5.17 | 5.17 | 7,036,900 |
| Sep 12, 2024 | 5.10 | 5.22 | 5.09 | 5.22 | 5.22 | 15,543,800 |
| Sep 11, 2024 | 5.20 | 5.20 | 5.08 | 5.08 | 5.08 | 15,465,300 |
| Sep 10, 2024 | 5.19 | 5.25 | 5.16 | 5.18 | 5.18 | 27,444,400 |
| Sep 9, 2024 | 5.07 | 5.19 | 5.06 | 5.15 | 5.15 | 12,660,100 |
| Sep 6, 2024 | 5.19 | 5.20 | 5.07 | 5.09 | 5.09 | 9,386,100 |
| Sep 5, 2024 | 5.11 | 5.19 | 5.07 | 5.19 | 5.19 | 14,664,100 |
| Sep 4, 2024 | 5.08 | 5.12 | 5.04 | 5.09 | 5.09 | 7,792,400 |
| Sep 3, 2024 | 5.20 | 5.20 | 5.06 | 5.09 | 5.09 | 8,394,800 |
| Sep 2, 2024 | 5.23 | 5.23 | 5.13 | 5.18 | 5.18 | 6,297,800 |
| Aug 30, 2024 | 5.20 | 5.21 | 5.06 | 5.20 | 5.20 | 19,442,500 |
| Aug 29, 2024 | 5.20 | 5.30 | 5.19 | 5.20 | 5.20 | 12,649,900 |
| Aug 28, 2024 | 5.13 | 5.29 | 5.12 | 5.20 | 5.20 | 20,118,400 |
| Aug 27, 2024 | 5.00 | 5.12 | 4.98 | 5.10 | 5.10 | 12,678,000 |
| Aug 26, 2024 | 5.08 | 5.08 | 4.95 | 5.00 | 5.00 | 5,536,800 |
| Aug 23, 2024 | 5.13 | 5.13 | 5.03 | 5.05 | 5.05 | 4,949,500 |
| Aug 22, 2024 | 5.16 | 5.16 | 5.06 | 5.13 | 5.13 | 10,070,000 |
| Aug 21, 2024 | 5.03 | 5.21 | 5.03 | 5.11 | 5.11 | 19,769,900 |
| Aug 20, 2024 | 4.90 | 5.10 | 4.86 | 5.01 | 5.01 | 29,991,300 |
| Aug 19, 2024 | 4.67 | 4.93 | 4.67 | 4.89 | 4.89 | 19,533,800 |
| Aug 16, 2024 | 4.65 | 4.69 | 4.62 | 4.67 | 4.67 | 6,065,100 |
| Aug 15, 2024 | 4.66 | 4.68 | 4.58 | 4.66 | 4.66 | 7,968,000 |
| Aug 14, 2024 | 4.58 | 4.68 | 4.56 | 4.66 | 4.66 | 8,954,900 |
| Aug 13, 2024 | 4.51 | 4.60 | 4.49 | 4.59 | 4.59 | 4,844,100 |
| Aug 12, 2024 | 4.45 | 4.51 | 4.44 | 4.51 | 4.51 | 6,140,000 |
| Aug 9, 2024 | 4.48 | 4.48 | 4.43 | 4.43 | 4.43 | 2,055,000 |
| Aug 8, 2024 | 4.44 | 4.48 | 4.38 | 4.45 | 4.45 | 5,724,000 |
| Aug 7, 2024 | 4.36 | 4.47 | 4.32 | 4.45 | 4.45 | 6,079,900 |
| Aug 6, 2024 | 4.20 | 4.36 | 4.19 | 4.36 | 4.36 | 6,531,200 |
| Aug 5, 2024 | 4.50 | 4.50 | 4.21 | 4.22 | 4.22 | 9,404,000 |
| Aug 2, 2024 | 4.55 | 4.57 | 4.52 | 4.55 | 4.55 | 4,462,500 |
| Aug 1, 2024 | 4.51 | 4.58 | 4.48 | 4.58 | 4.58 | 6,091,300 |
| Jul 31, 2024 | 4.44 | 4.51 | 4.44 | 4.51 | 4.51 | 9,475,600 |
| Jul 30, 2024 | 4.49 | 4.51 | 4.44 | 4.44 | 4.44 | 8,464,100 |
| Jul 29, 2024 | 4.46 | 4.49 | 4.45 | 4.49 | 4.49 | 2,396,400 |
| Jul 26, 2024 | 4.44 | 4.48 | 4.44 | 4.46 | 4.46 | 3,250,600 |
| Jul 25, 2024 | 4.47 | 4.48 | 4.42 | 4.45 | 4.45 | 2,271,800 |
| Jul 24, 2024 | 4.48 | 4.48 | 4.42 | 4.47 | 4.47 | 3,542,000 |
| Jul 23, 2024 | 4.45 | 4.47 | 4.41 | 4.47 | 4.47 | 3,792,900 |
| Jul 22, 2024 | 4.41 | 4.45 | 4.38 | 4.45 | 4.45 | 3,716,200 |
| Jul 19, 2024 | 4.39 | 4.41 | 4.38 | 4.41 | 4.41 | 5,584,000 |
| Jul 18, 2024 | 4.41 | 4.42 | 4.37 | 4.42 | 4.42 | 3,267,800 |
| Jul 17, 2024 | 4.40 | 4.41 | 4.37 | 4.41 | 4.41 | 3,436,000 |
| Jul 16, 2024 | 4.40 | 4.41 | 4.38 | 4.41 | 4.41 | 3,390,500 |
| Jul 15, 2024 | 4.36 | 4.41 | 4.36 | 4.40 | 4.40 | 4,711,500 |
| Jul 12, 2024 | 4.38 | 4.38 | 4.34 | 4.36 | 4.36 | 2,499,400 |
| Jul 11, 2024 | 4.38 | 4.42 | 4.36 | 4.38 | 4.38 | 4,090,300 |
| Jul 10, 2024 | 4.36 | 4.38 | 4.32 | 4.36 | 4.36 | 8,946,100 |
| Jul 9, 2024 | 4.31 | 4.36 | 4.30 | 4.36 | 4.36 | 9,237,000 |
| Jul 5, 2024 | 4.32 | 4.32 | 4.27 | 4.29 | 4.29 | 1,868,400 |
| Jul 4, 2024 | 4.29 | 4.32 | 4.29 | 4.32 | 4.32 | 1,792,000 |
| Jul 3, 2024 | 4.31 | 4.32 | 4.29 | 4.31 | 4.31 | 2,139,700 |
| Jul 2, 2024 | 4.28 | 4.31 | 4.28 | 4.31 | 4.31 | 5,324,100 |
| Jul 1, 2024 | 4.27 | 4.30 | 4.25 | 4.28 | 4.28 | 1,596,300 |
| Jun 28, 2024 | 4.27 | 4.29 | 4.22 | 4.29 | 4.29 | 6,766,400 |
| Jun 27, 2024 | 4.31 | 4.31 | 4.25 | 4.27 | 4.27 | 4,469,900 |
| Jun 26, 2024 | 4.30 | 4.32 | 4.27 | 4.32 | 4.32 | 8,733,200 |
| Jun 25, 2024 | 4.25 | 4.31 | 4.25 | 4.29 | 4.29 | 7,174,100 |
| Jun 24, 2024 | 4.22 | 4.29 | 4.18 | 4.25 | 4.25 | 7,617,500 |
| Jun 21, 2024 | 4.18 | 4.24 | 4.16 | 4.22 | 4.22 | 19,026,200 |
| Jun 20, 2024 | 0.17 Dividend | |||||
| Jun 20, 2024 | 4.11 | 4.18 | 4.10 | 4.18 | 4.18 | 7,943,600 |
| Jun 19, 2024 | 4.35 | 4.36 | 4.30 | 4.36 | 4.19 | 6,034,000 |
| Jun 18, 2024 | 4.27 | 4.37 | 4.27 | 4.33 | 4.17 | 8,359,100 |
| Jun 14, 2024 | 4.29 | 4.29 | 4.25 | 4.27 | 4.11 | 6,426,200 |
| Jun 13, 2024 | 4.23 | 4.29 | 4.23 | 4.28 | 4.12 | 4,607,600 |
| Jun 12, 2024 | 4.25 | 4.27 | 4.23 | 4.23 | 4.07 | 4,408,700 |
| Jun 11, 2024 | 4.25 | 4.27 | 4.23 | 4.25 | 4.09 | 13,531,400 |
| Jun 10, 2024 | 4.25 | 4.25 | 4.22 | 4.25 | 4.09 | 6,581,800 |
| Jun 7, 2024 | 4.24 | 4.26 | 4.22 | 4.25 | 4.09 | 5,833,200 |
| Jun 6, 2024 | 4.27 | 4.29 | 4.24 | 4.24 | 4.08 | 24,742,400 |
| Jun 5, 2024 | 4.28 | 4.30 | 4.25 | 4.27 | 4.11 | 10,604,000 |
| Jun 4, 2024 | 4.26 | 4.29 | 4.21 | 4.27 | 4.11 | 11,557,300 |
| May 31, 2024 | 4.22 | 4.26 | 4.21 | 4.25 | 4.09 | 20,851,300 |
| May 30, 2024 | 4.23 | 4.26 | 4.22 | 4.22 | 4.06 | 6,606,600 |
| May 29, 2024 | 4.26 | 4.28 | 4.21 | 4.22 | 4.06 | 10,590,200 |
| May 28, 2024 | 4.30 | 4.33 | 4.24 | 4.26 | 4.10 | 12,120,300 |
| May 27, 2024 | 4.28 | 4.30 | 4.25 | 4.27 | 4.11 | 4,676,300 |
| May 24, 2024 | 4.29 | 4.30 | 4.25 | 4.27 | 4.11 | 2,775,700 |
| May 23, 2024 | 4.26 | 4.31 | 4.26 | 4.30 | 4.14 | 3,575,200 |
| May 21, 2024 | 4.29 | 4.30 | 4.24 | 4.26 | 4.10 | 2,591,500 |
| May 20, 2024 | 4.26 | 4.30 | 4.26 | 4.29 | 4.13 | 5,872,700 |
| May 17, 2024 | 4.27 | 4.28 | 4.24 | 4.26 | 4.10 | 1,926,800 |
| May 16, 2024 | 4.25 | 4.27 | 4.24 | 4.27 | 4.11 | 2,721,200 |
| May 15, 2024 | 4.25 | 4.25 | 4.22 | 4.24 | 4.08 | 1,425,000 |
| May 14, 2024 | 4.23 | 4.25 | 4.23 | 4.24 | 4.08 | 2,716,300 |
| May 13, 2024 | 4.23 | 4.25 | 4.22 | 4.24 | 4.08 | 2,538,200 |
| May 10, 2024 | 4.21 | 4.23 | 4.19 | 4.23 | 4.07 | 3,110,200 |
| May 9, 2024 | 4.19 | 4.23 | 4.19 | 4.20 | 4.04 | 2,203,300 |
| May 8, 2024 | 4.22 | 4.24 | 4.16 | 4.19 | 4.03 | 4,652,900 |
| May 7, 2024 | 4.21 | 4.23 | 4.18 | 4.22 | 4.06 | 9,989,200 |
| May 6, 2024 | 4.20 | 4.21 | 4.18 | 4.20 | 4.04 | 6,327,600 |
| May 3, 2024 | 4.21 | 4.24 | 4.17 | 4.20 | 4.04 | 5,014,200 |
| May 2, 2024 | 4.20 | 4.23 | 4.18 | 4.19 | 4.03 | 2,404,900 |
| Apr 30, 2024 | 4.23 | 4.24 | 4.20 | 4.20 | 4.04 | 4,696,100 |
| Apr 29, 2024 | 4.24 | 4.24 | 4.21 | 4.23 | 4.07 | 3,080,100 |
| Apr 26, 2024 | 4.23 | 4.24 | 4.21 | 4.24 | 4.08 | 740,700 |
| Apr 25, 2024 | 4.23 | 4.24 | 4.21 | 4.23 | 4.07 | 2,763,800 |
| Apr 24, 2024 | 4.21 | 4.24 | 4.19 | 4.23 | 4.07 | 3,092,600 |
| Apr 23, 2024 | 4.19 | 4.22 | 4.16 | 4.18 | 4.02 | 7,263,200 |
| Apr 22, 2024 | 4.15 | 4.20 | 4.15 | 4.20 | 4.04 | 4,915,000 |
| Apr 19, 2024 | 4.19 | 4.19 | 4.11 | 4.15 | 3.99 | 5,677,600 |
| Apr 18, 2024 | 4.12 | 4.19 | 4.11 | 4.17 | 4.01 | 3,342,200 |
| Apr 17, 2024 | 4.10 | 4.15 | 4.10 | 4.12 | 3.96 | 3,593,000 |
| Apr 16, 2024 | 4.17 | 4.17 | 4.09 | 4.10 | 3.94 | 15,618,800 |
| Apr 15, 2024 | 4.21 | 4.22 | 4.14 | 4.18 | 4.02 | 7,988,000 |
| Apr 12, 2024 | 4.23 | 4.24 | 4.17 | 4.24 | 4.08 | 4,583,900 |
| Apr 9, 2024 | 4.25 | 4.27 | 4.23 | 4.23 | 4.07 | 1,617,900 |
| Apr 8, 2024 | 4.21 | 4.25 | 4.21 | 4.24 | 4.08 | 2,262,000 |
| Apr 5, 2024 | 4.22 | 4.24 | 4.20 | 4.22 | 4.06 | 4,238,400 |
| Apr 4, 2024 | 4.20 | 4.23 | 4.20 | 4.22 | 4.06 | 4,827,200 |
| Apr 3, 2024 | 4.24 | 4.24 | 4.20 | 4.21 | 4.05 | 7,845,200 |
| Apr 2, 2024 | 4.21 | 4.24 | 4.20 | 4.24 | 4.08 | 9,785,100 |
| Apr 1, 2024 | 4.19 | 4.22 | 4.19 | 4.21 | 4.05 | 3,648,400 |
| Mar 29, 2024 | 4.16 | 4.20 | 4.16 | 4.19 | 4.03 | 4,619,900 |
| Mar 27, 2024 | 4.16 | 4.17 | 4.14 | 4.17 | 4.01 | 5,739,700 |
| Mar 26, 2024 | 4.12 | 4.18 | 4.11 | 4.15 | 3.99 | 4,788,900 |
| Mar 25, 2024 | 4.11 | 4.17 | 4.08 | 4.12 | 3.96 | 7,329,000 |
| Mar 22, 2024 | 4.13 | 4.13 | 4.09 | 4.11 | 3.95 | 3,127,800 |
| Mar 21, 2024 | 4.08 | 4.13 | 4.08 | 4.12 | 3.96 | 5,592,700 |
| Mar 20, 2024 | 4.12 | 4.12 | 4.07 | 4.08 | 3.92 | 6,034,400 |
| Mar 19, 2024 | 4.09 | 4.13 | 4.06 | 4.12 | 3.96 | 9,483,900 |
| Mar 18, 2024 | 4.10 | 4.11 | 4.08 | 4.09 | 3.93 | 9,988,600 |
| Mar 15, 2024 | 4.07 | 4.13 | 4.06 | 4.10 | 3.94 | 30,805,000 |
| Mar 14, 2024 | 4.02 | 4.08 | 4.01 | 4.07 | 3.92 | 9,475,400 |
| Mar 13, 2024 | 4.04 | 4.05 | 3.99 | 4.02 | 3.87 | 17,197,300 |
| Mar 12, 2024 | 4.00 | 4.05 | 3.98 | 4.03 | 3.88 | 22,640,900 |
| Mar 11, 2024 | 4.12 | 4.14 | 3.98 | 3.98 | 3.83 | 59,863,400 |
| Mar 8, 2024 | 3.99 | 4.15 | 3.94 | 4.13 | 3.97 | 67,009,500 |
| Mar 7, 2024 | 3.96 | 4.00 | 3.92 | 3.95 | 3.80 | 35,210,100 |
| Mar 6, 2024 | 4.10 | 4.10 | 3.95 | 3.99 | 3.84 | 40,085,600 |
| Mar 5, 2024 | 4.25 | 4.25 | 4.17 | 4.20 | 4.04 | 5,602,400 |
| Mar 4, 2024 | 4.25 | 4.32 | 4.23 | 4.24 | 4.08 | 3,294,900 |
| Mar 1, 2024 | 4.31 | 4.33 | 4.26 | 4.28 | 4.12 | 7,205,800 |
| Feb 29, 2024 | 4.34 | 4.36 | 4.30 | 4.34 | 4.17 | 12,560,200 |
| Feb 28, 2024 | 4.29 | 4.35 | 4.27 | 4.33 | 4.17 | 3,061,600 |
| Feb 27, 2024 | 4.31 | 4.31 | 4.21 | 4.30 | 4.14 | 7,488,000 |
| Feb 26, 2024 | 4.35 | 4.35 | 4.28 | 4.31 | 4.15 | 2,515,600 |
| Feb 23, 2024 | 4.35 | 4.36 | 4.32 | 4.35 | 4.18 | 3,286,300 |
| Feb 22, 2024 | 4.35 | 4.37 | 4.34 | 4.37 | 4.20 | 1,019,300 |
| Feb 21, 2024 | 4.40 | 4.40 | 4.33 | 4.37 | 4.20 | 2,230,400 |
| Feb 20, 2024 | 4.38 | 4.45 | 4.36 | 4.41 | 4.24 | 3,596,100 |
| Feb 19, 2024 | 4.40 | 4.40 | 4.36 | 4.38 | 4.21 | 610,300 |
| Feb 16, 2024 | 4.34 | 4.39 | 4.33 | 4.39 | 4.22 | 1,587,300 |
| Feb 15, 2024 | 4.35 | 4.36 | 4.29 | 4.33 | 4.17 | 1,527,100 |
| Feb 14, 2024 | 4.29 | 4.36 | 4.28 | 4.34 | 4.17 | 1,958,300 |
| Feb 13, 2024 | 4.29 | 4.32 | 4.28 | 4.29 | 4.13 | 2,452,000 |
| Feb 9, 2024 | 4.30 | 4.30 | 4.28 | 4.29 | 4.13 | 437,600 |
| Feb 8, 2024 | 4.30 | 4.31 | 4.28 | 4.29 | 4.13 | 1,174,100 |
| Feb 7, 2024 | 4.28 | 4.30 | 4.26 | 4.29 | 4.13 | 1,958,800 |
| Feb 6, 2024 | 4.22 | 4.28 | 4.22 | 4.27 | 4.11 | 1,281,100 |
| Feb 5, 2024 | 4.27 | 4.27 | 4.22 | 4.22 | 4.06 | 888,500 |
| Feb 2, 2024 | 4.25 | 4.28 | 4.22 | 4.24 | 4.08 | 1,567,100 |
| Jan 31, 2024 | 4.26 | 4.28 | 4.24 | 4.24 | 4.08 | 1,219,900 |
| Jan 30, 2024 | 4.28 | 4.30 | 4.24 | 4.26 | 4.10 | 509,300 |
| Jan 29, 2024 | 4.28 | 4.30 | 4.26 | 4.29 | 4.13 | 2,293,300 |
| Jan 26, 2024 | 4.25 | 4.29 | 4.24 | 4.28 | 4.12 | 4,694,700 |
| Jan 24, 2024 | 4.26 | 4.28 | 4.24 | 4.25 | 4.09 | 593,300 |
| Jan 23, 2024 | 4.28 | 4.28 | 4.23 | 4.25 | 4.09 | 2,584,200 |
| Jan 22, 2024 | 4.22 | 4.28 | 4.22 | 4.27 | 4.11 | 3,754,200 |
| Jan 19, 2024 | 4.24 | 4.24 | 4.19 | 4.22 | 4.06 | 1,776,900 |
| Jan 18, 2024 | 4.23 | 4.24 | 4.19 | 4.24 | 4.08 | 4,680,700 |
| Jan 17, 2024 | 4.22 | 4.25 | 4.19 | 4.23 | 4.07 | 5,165,800 |
| Jan 16, 2024 | 4.22 | 4.25 | 4.22 | 4.25 | 4.09 | 3,999,500 |
| Jan 15, 2024 | 4.19 | 4.24 | 4.18 | 4.23 | 4.07 | 2,329,400 |
| Jan 12, 2024 | 4.18 | 4.20 | 4.17 | 4.19 | 4.03 | 2,609,900 |
| Jan 11, 2024 | 4.15 | 4.22 | 4.15 | 4.18 | 4.02 | 5,365,900 |
| Jan 10, 2024 | 4.16 | 4.17 | 4.13 | 4.15 | 3.99 | 4,907,900 |
| Jan 9, 2024 | 4.20 | 4.24 | 4.16 | 4.18 | 4.02 | 1,849,600 |
| Jan 8, 2024 | 4.20 | 4.24 | 4.19 | 4.22 | 4.06 | 3,692,500 |
| Jan 5, 2024 | 4.10 | 4.22 | 4.10 | 4.21 | 4.05 | 6,979,300 |
| Jan 4, 2024 | 4.10 | 4.13 | 4.09 | 4.11 | 3.95 | 2,927,400 |
| Jan 3, 2024 | 4.04 | 4.12 | 4.02 | 4.11 | 3.95 | 2,075,800 |
| Jan 2, 2024 | 4.02 | 4.04 | 4.01 | 4.03 | 3.88 | 1,244,500 |
| Dec 29, 2023 | 4.03 | 4.05 | 4.00 | 4.01 | 3.86 | 1,481,500 |
| Dec 28, 2023 | 4.03 | 4.04 | 4.01 | 4.04 | 3.89 | 914,300 |
| Dec 27, 2023 | 4.01 | 4.04 | 4.00 | 4.02 | 3.87 | 744,600 |
| Dec 26, 2023 | 4.04 | 4.04 | 4.00 | 4.00 | 3.85 | 819,400 |
| Dec 22, 2023 | 4.01 | 4.04 | 4.01 | 4.03 | 3.88 | 479,900 |
| Dec 21, 2023 | 4.02 | 4.03 | 4.00 | 4.01 | 3.86 | 1,464,600 |
| Dec 20, 2023 | 4.06 | 4.07 | 4.00 | 4.03 | 3.88 | 3,662,300 |
| Dec 19, 2023 | 4.06 | 4.08 | 4.04 | 4.07 | 3.92 | 2,468,900 |
| Dec 18, 2023 | 4.05 | 4.08 | 4.03 | 4.06 | 3.91 | 1,473,000 |
| Dec 15, 2023 | 4.05 | 4.07 | 4.02 | 4.05 | 3.90 | 3,361,900 |
| Dec 14, 2023 | 4.01 | 4.07 | 4.00 | 4.06 | 3.91 | 2,473,300 |
| Dec 13, 2023 | 4.02 | 4.02 | 3.99 | 4.00 | 3.85 | 655,600 |
| Dec 12, 2023 | 0.06 Dividend | |||||
| Dec 12, 2023 | 4.00 | 4.03 | 3.99 | 4.02 | 3.87 | 2,070,700 |
| Dec 11, 2023 | 4.02 | 4.06 | 4.02 | 4.04 | 3.83 | 2,382,600 |
| Dec 8, 2023 | 4.02 | 4.03 | 4.01 | 4.02 | 3.81 | 1,163,400 |
| Dec 7, 2023 | 4.04 | 4.06 | 3.99 | 4.04 | 3.83 | 1,528,200 |
| Dec 6, 2023 | 4.05 | 4.05 | 4.02 | 4.04 | 3.83 | 926,900 |
| Dec 5, 2023 | 4.04 | 4.06 | 4.01 | 4.04 | 3.83 | 4,820,700 |
| Dec 4, 2023 | 4.06 | 4.08 | 4.04 | 4.06 | 3.85 | 3,149,100 |
| Dec 1, 2023 | 3.98 | 4.07 | 3.98 | 4.06 | 3.85 | 3,518,400 |
| Nov 30, 2023 | 4.04 | 4.05 | 3.96 | 3.96 | 3.75 | 25,077,000 |
| Nov 29, 2023 | 4.06 | 4.08 | 4.04 | 4.05 | 3.84 | 2,890,600 |
| Nov 28, 2023 | 4.05 | 4.10 | 4.03 | 4.05 | 3.84 | 5,134,900 |
| Nov 27, 2023 | 4.03 | 4.09 | 4.03 | 4.05 | 3.84 | 3,393,900 |
| Nov 24, 2023 | 4.02 | 4.05 | 4.01 | 4.04 | 3.83 | 3,727,200 |
| Nov 23, 2023 | 3.94 | 4.02 | 3.94 | 4.00 | 3.79 | 8,498,400 |
| Nov 22, 2023 | 3.93 | 3.96 | 3.90 | 3.94 | 3.73 | 3,295,100 |
| Nov 21, 2023 | 3.91 | 3.95 | 3.89 | 3.93 | 3.72 | 3,990,600 |
| Nov 20, 2023 | 3.93 | 3.93 | 3.89 | 3.91 | 3.71 | 1,730,100 |
| Nov 17, 2023 | 3.89 | 3.94 | 3.89 | 3.93 | 3.72 | 1,391,100 |
| Nov 16, 2023 | 3.91 | 3.93 | 3.88 | 3.93 | 3.72 | 3,996,100 |
| Nov 15, 2023 | 3.84 | 3.93 | 3.84 | 3.93 | 3.72 | 4,962,900 |
| Nov 14, 2023 | 3.86 | 3.86 | 3.82 | 3.83 | 3.63 | 1,599,800 |
| Nov 10, 2023 | 3.84 | 3.88 | 3.83 | 3.87 | 3.67 | 914,900 |
| Nov 9, 2023 | 3.85 | 3.86 | 3.83 | 3.83 | 3.63 | 1,893,700 |
| Nov 8, 2023 | 3.90 | 3.90 | 3.85 | 3.87 | 3.67 | 1,471,300 |
| Nov 7, 2023 | 3.90 | 3.91 | 3.88 | 3.89 | 3.69 | 2,914,600 |
| Nov 6, 2023 | 3.88 | 3.90 | 3.85 | 3.90 | 3.70 | 2,037,400 |
Related Tickers
2488.KL Alliance Bank Malaysia Berhad
4.4300
+0.68%
5258.KL Bank Islam Malaysia Berhad
2.7100
0.00%
1066.KL RHB Bank Berhad
6.45
+0.62%
1023.KL CIMB Group Holdings Berhad
8.12
+1.00%
5185.KL AFFIN Bank Berhad
2.9600
-1.00%
1295.KL Public Bank Berhad
4.4300
+0.23%
CIMDF CIMB Group Holdings Berhad
1.3000
0.00%
5819.KL Hong Leong Bank Berhad
20.56
+0.98%
1155.KL Malayan Banking Berhad
10.54
+0.96%
1171.KL MBSB Berhad
0.7450
+0.68%