Allianz Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	21.740	22.140	21.700	22.080	19.922	43,000
2024-05-15	21.720	21.720	21.640	21.680	19.561	36,100
2024-05-14	21.760	21.760	21.180	21.680	19.561	84,300
2024-05-13	21.680	21.800	21.680	21.760	19.633	73,400
2024-05-10	21.720	21.780	21.680	21.680	19.561	7,900
2024-05-09	21.560	21.700	21.560	21.680	19.561	14,300
2024-05-08	21.580	21.580	21.380	21.500	19.398	37,200
2024-05-07	21.360	21.580	21.200	21.500	19.398	25,300
2024-05-06	21.180	21.400	21.180	21.320	19.236	5,700
2024-05-03	21.200	21.200	21.000	21.180	19.110	9,100
2024-05-02	21.060	21.440	21.040	21.280	19.200	57,500
2024-04-30	20.900	21.040	20.900	21.040	18.983	9,200
2024-04-29	20.880	20.900	20.680	20.900	18.857	19,800
2024-04-26	20.880	20.980	20.800	20.900	18.857	25,400
2024-04-25	21.120	21.120	20.900	20.900	18.857	35,100
2024-04-24	21.440	21.480	21.060	21.120	19.056	33,300
2024-04-23	21.200	21.540	21.020	21.440	19.344	25,700
2024-04-22	20.840	21.180	20.840	21.100	19.038	13,400
2024-04-19	21.000	21.080	20.620	20.820	18.785	42,700
2024-04-18	20.860	21.000	20.860	21.000	18.947	7,400
2024-04-17	20.880	21.100	20.840	20.960	18.911	18,700
2024-04-16	21.200	21.200	20.500	20.880	18.839	24,800
2024-04-15	21.120	21.120	20.440	20.980	18.929	71,800
2024-04-12	22.400	22.440	21.160	21.220	19.146	139,500
2024-04-09	21.760	22.220	21.720	22.200	20.030	82,100
2024-04-08	21.080	21.740	21.080	21.740	19.615	72,500
2024-04-05	20.420	21.120	20.400	21.040	18.983	94,100
2024-04-04	20.040	20.380	19.980	20.360	18.370	48,300
2024-04-03	19.940	20.020	19.940	20.020	18.063	15,800
2024-04-02	20.000	20.080	19.940	20.000	18.045	25,300
2024-04-01	19.960	20.180	19.920	20.000	18.045	23,500
2024-03-29	19.960	19.980	19.820	19.980	18.027	39,400
2024-03-27	19.740	19.940	19.740	19.940	17.991	29,600
2024-03-26	19.760	19.860	19.760	19.820	17.883	12,600
2024-03-25	19.800	19.860	19.700	19.860	17.919	25,500
2024-03-22	19.920	19.980	19.860	19.940	17.991	31,200
2024-03-21	19.860	19.980	19.780	19.980	18.027	34,700
2024-03-20	19.980	20.080	19.800	19.900	17.955	53,300
2024-03-19	19.360	20.060	19.340	20.000	18.045	170,700
2024-03-18	19.200	19.380	19.200	19.340	17.450	10,000
2024-03-15	19.320	19.320	19.180	19.200	17.323	28,400
2024-03-14	19.320	19.340	19.240	19.260	17.377	32,000
2024-03-13	19.020	19.460	19.000	19.380	17.486	35,300
2024-03-12	19.100	19.100	18.960	19.000	17.143	26,300
2024-03-11	19.000	19.180	18.900	19.080	17.215	76,400
2024-03-08	18.920	18.960	18.900	18.960	17.107	12,600
2024-03-07	18.900	18.960	18.880	18.940	17.089	4,000
2024-03-06	19.000	19.100	18.900	18.940	17.089	22,200
2024-03-05	19.000	19.000	18.740	18.900	17.053	99,000
2024-03-04	18.740	19.080	18.740	19.080	17.215	52,300
2024-03-01	18.900	18.940	18.700	18.740	16.908	64,400
2024-02-29	18.840	19.040	18.840	18.880	17.035	73,700
2024-02-28	19.140	19.140	18.800	19.040	17.179	52,600
2024-02-27	18.640	19.160	18.640	19.140	17.269	80,100
2024-02-26	18.700	18.760	18.520	18.560	16.746	83,900
2024-02-23	18.680	18.820	18.660	18.700	16.872	37,300
2024-02-22	19.140	19.140	18.640	18.640	16.818	181,400
2024-02-21	19.220	19.220	19.060	19.060	17.197	87,600
2024-02-20	19.340	19.340	19.220	19.240	17.359	58,300
2024-02-19	19.520	19.580	19.280	19.380	17.486	66,600

← NewerPage 11 of 21 · 1,226 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.