Allianz Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	19.600	19.700	19.540	19.600	17.684	22,400
2024-02-15	19.440	19.700	19.440	19.580	17.666	31,400
2024-02-14	19.660	19.660	19.480	19.600	17.684	14,400
2024-02-13	19.300	19.700	19.300	19.660	17.738	61,000
2024-02-09	19.300	19.400	19.280	19.400	17.504	23,900
2024-02-08	19.200	19.280	19.140	19.220	17.341	39,100
2024-02-07	19.300	19.320	19.200	19.200	17.323	7,000
2024-02-06	19.300	19.300	19.200	19.200	17.323	13,700
2024-02-05	19.300	19.500	19.140	19.300	17.413	6,100
2024-02-02	19.140	19.200	19.060	19.120	17.251	14,600
2024-01-31	19.240	19.260	19.080	19.140	17.269	37,200
2024-01-30	19.520	19.520	19.040	19.240	17.359	57,600
2024-01-29	19.600	19.600	19.460	19.460	17.558	7,800
2024-01-26	19.600	19.600	19.420	19.540	17.630	23,200
2024-01-24	19.700	19.700	19.380	19.380	17.486	59,100
2024-01-23	19.540	19.980	19.340	19.780	17.847	84,100
2024-01-22	20.060	20.400	20.060	20.280	17.675	124,800
2024-01-19	19.940	20.100	19.880	20.060	17.483	55,800
2024-01-18	19.900	19.900	19.520	19.880	17.327	64,000
2024-01-17	20.120	20.300	19.700	19.900	17.344	129,500
2024-01-16	19.820	20.100	19.820	20.100	17.518	87,200
2024-01-15	19.500	19.820	19.500	19.800	17.257	130,100
2024-01-12	19.300	19.480	19.300	19.480	16.978	45,000
2024-01-11	19.260	19.320	19.220	19.280	16.804	109,500
2024-01-10	18.900	19.260	18.860	19.200	16.734	162,300
2024-01-09	18.620	18.760	18.600	18.700	16.298	43,100
2024-01-08	18.500	18.620	18.500	18.580	16.193	68,900
2024-01-05	18.460	18.600	18.440	18.500	16.124	61,900
2024-01-04	18.480	18.500	18.420	18.460	16.089	71,800
2024-01-03	18.420	18.560	18.380	18.480	16.106	112,800
2024-01-02	18.440	18.560	18.380	18.380	16.019	54,900
2023-12-29	18.400	18.480	18.400	18.440	16.071	28,100
2023-12-28	18.500	18.520	18.240	18.240	15.897	52,200
2023-12-27	18.320	18.620	18.240	18.500	16.124	73,400
2023-12-26	18.660	18.660	18.380	18.380	16.019	47,000
2023-12-22	18.700	19.000	18.660	18.660	16.263	75,800
2023-12-21	19.000	19.000	18.700	18.800	16.385	33,600
2023-12-20	19.000	19.000	18.880	18.900	16.472	38,500
2023-12-19	18.780	19.000	18.780	18.820	16.403	112,200
2023-12-18	18.480	18.760	18.480	18.700	16.298	133,100
2023-12-15	18.420	18.480	18.400	18.460	16.089	33,100
2023-12-14	18.400	18.420	18.340	18.400	16.037	17,600
2023-12-13	18.340	18.380	18.260	18.340	15.984	37,400
2023-12-12	18.400	18.500	18.360	18.400	16.037	92,200
2023-12-11	18.200	18.400	18.200	18.380	16.019	30,000
2023-12-08	18.140	18.240	18.140	18.200	15.862	18,400
2023-12-07	18.160	18.300	18.120	18.180	15.845	23,900
2023-12-06	18.300	18.300	18.140	18.160	15.827	23,600
2023-12-05	18.360	18.360	18.300	18.320	15.967	27,000
2023-12-04	18.460	18.460	18.260	18.320	15.967	29,700
2023-12-01	18.080	18.340	18.060	18.200	15.862	82,700
2023-11-30	18.120	18.140	18.080	18.080	15.758	40,900
2023-11-29	18.220	18.300	18.160	18.160	15.827	10,300
2023-11-28	18.400	18.400	18.120	18.200	15.862	150,100
2023-11-27	18.280	18.480	18.240	18.360	16.002	52,400
2023-11-24	18.040	18.560	18.040	18.280	15.932	107,800
2023-11-23	17.540	17.920	17.540	17.880	15.583	33,500
2023-11-22	17.600	17.600	17.540	17.600	15.339	24,800
2023-11-21	17.180	17.600	17.180	17.600	15.339	36,800
2023-11-20	16.860	17.200	16.860	17.200	14.991	50,500

← NewerPage 12 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.