Singapore markets close in 55 minutes
Straits Times Index
3,346.59 +10.00 (+0.30%) Nikkei
38,923.03 +435.13 (+1.13%) Hang Seng
18,402.56 +322.95 (+1.79%) FTSE 100
8,288.39 +13.01 (+0.16%) Bitcoin USD
68,881.01 +1,233.48 (+1.82%) CMC Crypto 200
1,485.65 +17.71 (+1.21%)
AMMB Holdings Berhad (1015.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:50PM MYT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 4.2200 | 4.2600 | 4.2100 | 4.2500 | 4.2500 | 20,851,300 |
| 30 May 2024 | 4.2300 | 4.2600 | 4.2200 | 4.2200 | 4.2200 | 6,606,600 |
| 29 May 2024 | 4.2600 | 4.2800 | 4.2100 | 4.2200 | 4.2200 | 10,590,200 |
| 28 May 2024 | 4.3000 | 4.3300 | 4.2400 | 4.2600 | 4.2600 | 12,120,300 |
| 27 May 2024 | 4.2800 | 4.3000 | 4.2500 | 4.2700 | 4.2700 | 4,676,300 |
| 24 May 2024 | 4.2900 | 4.3000 | 4.2500 | 4.2700 | 4.2700 | 2,775,700 |
| 23 May 2024 | 4.2600 | 4.3100 | 4.2600 | 4.3000 | 4.3000 | 3,575,200 |
| 21 May 2024 | 4.2900 | 4.3000 | 4.2400 | 4.2600 | 4.2600 | 2,591,500 |
| 20 May 2024 | 4.2600 | 4.3000 | 4.2600 | 4.2900 | 4.2900 | 5,872,700 |
| 17 May 2024 | 4.2700 | 4.2800 | 4.2400 | 4.2600 | 4.2600 | 1,926,800 |
| 16 May 2024 | 4.2500 | 4.2700 | 4.2400 | 4.2700 | 4.2700 | 2,721,200 |
| 15 May 2024 | 4.2500 | 4.2500 | 4.2200 | 4.2400 | 4.2400 | 1,425,000 |
| 14 May 2024 | 4.2300 | 4.2500 | 4.2300 | 4.2400 | 4.2400 | 2,716,300 |
| 13 May 2024 | 4.2300 | 4.2500 | 4.2200 | 4.2400 | 4.2400 | 2,538,200 |
| 10 May 2024 | 4.2100 | 4.2300 | 4.1900 | 4.2300 | 4.2300 | 3,110,200 |
| 09 May 2024 | 4.1900 | 4.2300 | 4.1900 | 4.2000 | 4.2000 | 2,203,300 |
| 08 May 2024 | 4.2200 | 4.2400 | 4.1600 | 4.1900 | 4.1900 | 4,652,900 |
| 07 May 2024 | 4.2100 | 4.2300 | 4.1800 | 4.2200 | 4.2200 | 9,989,200 |
| 06 May 2024 | 4.2000 | 4.2100 | 4.1800 | 4.2000 | 4.2000 | 6,327,600 |
| 03 May 2024 | 4.2100 | 4.2400 | 4.1700 | 4.2000 | 4.2000 | 5,014,200 |
| 02 May 2024 | 4.2000 | 4.2300 | 4.1800 | 4.1900 | 4.1900 | 2,404,900 |
| 30 Apr 2024 | 4.2300 | 4.2400 | 4.2000 | 4.2000 | 4.2000 | 4,696,100 |
| 29 Apr 2024 | 4.2400 | 4.2400 | 4.2100 | 4.2300 | 4.2300 | 3,080,100 |
| 26 Apr 2024 | 4.2300 | 4.2400 | 4.2100 | 4.2400 | 4.2400 | 740,700 |
| 25 Apr 2024 | 4.2300 | 4.2400 | 4.2100 | 4.2300 | 4.2300 | 2,763,800 |
| 24 Apr 2024 | 4.2100 | 4.2400 | 4.1900 | 4.2300 | 4.2300 | 3,092,600 |
| 23 Apr 2024 | 4.1900 | 4.2200 | 4.1600 | 4.1800 | 4.1800 | 7,263,200 |
| 22 Apr 2024 | 4.1500 | 4.2000 | 4.1500 | 4.2000 | 4.2000 | 4,915,000 |
| 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 |
| *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.