Allianz Malaysia Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	20.240	20.240	20.080	20.120	18.364	17,700
2024-08-14	20.300	20.300	20.060	20.240	18.474	20,400
2024-08-12	20.500	20.900	20.180	20.200	18.437	35,500
2024-08-09	20.300	20.480	20.300	20.400	18.620	42,900
2024-08-08	20.380	20.400	20.000	20.300	18.528	209,600
2024-08-07	19.600	20.600	19.600	20.400	18.620	338,500
2024-08-06	20.040	20.040	19.000	19.540	17.835	209,900
2024-08-05	21.780	21.780	20.000	20.020	18.273	153,400
2024-08-02	21.920	22.040	21.780	21.780	19.879	34,900
2024-08-01	21.900	21.980	21.880	21.940	20.025	9,000
2024-07-31	21.800	21.980	21.800	21.900	19.989	3,400
2024-07-30	22.040	22.040	21.900	21.980	20.062	2,100
2024-07-29	22.000	22.080	21.820	21.940	20.025	4,700
2024-07-26	21.940	22.020	21.920	21.940	20.025	5,100
2024-07-25	21.900	21.900	21.800	21.820	19.916	4,700
2024-07-24	22.000	22.000	21.860	22.000	20.080	2,300
2024-07-23	21.820	21.840	21.800	21.800	19.898	5,200
2024-07-22	21.840	21.840	21.660	21.840	19.934	7,200
2024-07-19	22.000	22.000	21.700	21.840	19.934	1,400
2024-07-18	21.760	21.800	21.580	21.800	19.898	23,600
2024-07-17	21.680	22.160	21.520	21.760	19.861	59,500
2024-07-16	22.040	22.040	21.620	21.700	19.806	39,500
2024-07-15	22.080	22.100	22.020	22.040	20.117	6,500
2024-07-12	22.020	22.200	22.000	22.080	20.153	6,000
2024-07-11	22.000	22.400	22.000	22.060	20.135	5,600
2024-07-10	22.100	22.180	22.000	22.000	20.080	6,700
2024-07-09	22.200	22.200	22.100	22.100	20.171	19,300
2024-07-05	22.200	22.200	22.080	22.160	20.226	11,100
2024-07-04	22.320	22.340	22.040	22.080	20.153	24,200
2024-07-03	22.340	22.340	22.200	22.240	20.299	9,600
2024-07-02	22.420	22.420	22.200	22.380	20.427	5,300
2024-07-01	22.300	22.400	22.200	22.400	20.445	21,300
2024-06-28	22.120	22.340	22.120	22.300	20.354	15,200
2024-06-27	22.120	22.200	22.080	22.120	20.190	42,200
2024-06-26	22.200	22.200	22.120	22.120	20.190	5,900
2024-06-25	22.100	22.240	22.100	22.120	20.190	27,700
2024-06-24	22.020	22.140	22.000	22.020	20.098	7,800
2024-06-21	21.960	22.160	21.940	22.020	20.098	32,600
2024-06-20	21.880	22.160	21.820	21.960	20.044	10,600
2024-06-19	22.060	22.060	21.820	21.880	19.971	9,300
2024-06-18	21.880	22.100	21.880	22.060	20.135	18,200
2024-06-14	21.940	22.020	21.920	22.020	20.098	7,800
2024-06-13	22.200	22.200	21.880	21.920	20.007	18,100
2024-06-12	21.940	22.300	21.940	22.220	20.281	14,900
2024-06-11	21.740	21.880	21.740	21.880	19.971	1,600
2024-06-10	21.700	21.760	21.700	21.700	19.806	13,100
2024-06-07	21.900	21.920	21.580	21.680	19.788	75,300
2024-06-06	21.800	22.100	21.800	21.900	19.989	23,400
2024-06-05	22.100	22.180	21.880	21.880	19.971	31,700
2024-06-04	22.300	22.300	22.080	22.080	20.153	47,200
2024-05-31	21.960	22.300	21.700	22.300	20.354	23,600
2024-05-30	22.080	22.080	21.740	21.940	20.025	17,400
2024-05-29	22.480	22.480	22.040	22.080	20.153	21,300
2024-05-28	22.700	22.800	22.460	22.460	20.500	21,700
2024-05-27	23.000	23.260	22.920	23.080	20.824	39,100
2024-05-24	23.000	23.180	22.380	22.920	20.680	128,900
2024-05-23	23.280	23.280	23.020	23.020	20.770	15,200
2024-05-21	23.260	23.260	22.940	23.020	20.770	26,000
2024-05-20	23.000	23.280	22.920	23.000	20.752	55,900
2024-05-17	22.140	23.680	22.140	23.380	21.095	93,800

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	0.3550 MYR
2026-02-03	0.8950 MYR
2025-07-01	0.6300 MYR
2024-05-28	0.2650 MYR
2024-01-23	0.6900 MYR
2023-06-14	0.3150 MYR
2023-01-25	0.6900 MYR
2022-07-18	0.1600 MYR
2022-01-27	0.6300 MYR
2021-01-25	0.5800 MYR
2020-01-24	0.5100 MYR
2019-01-23	0.4000 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.