Allianz Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	16.860	17.200	16.860	17.200	14.991	50,500
2023-11-17	16.800	16.920	16.800	16.840	14.677	23,400
2023-11-16	16.800	16.840	16.780	16.800	14.642	19,900
2023-11-15	16.620	16.800	16.620	16.800	14.642	18,100
2023-11-14	16.860	16.860	16.700	16.760	14.607	9,300
2023-11-10	16.800	16.860	16.800	16.860	14.694	29,600
2023-11-09	16.760	16.800	16.720	16.800	14.642	36,700
2023-11-08	16.620	16.760	16.600	16.720	14.572	40,400
2023-11-07	16.420	16.640	16.420	16.620	14.485	33,500
2023-11-06	16.200	16.420	16.200	16.420	14.311	64,100
2023-11-03	16.140	16.300	16.100	16.200	14.119	33,600
2023-11-02	16.040	16.280	16.040	16.200	14.119	44,700
2023-11-01	16.020	16.080	16.020	16.040	13.980	11,300
2023-10-31	15.980	16.080	15.880	16.020	13.962	28,400
2023-10-30	15.980	15.980	15.860	15.860	13.823	13,200
2023-10-27	15.860	15.940	15.860	15.860	13.823	13,100
2023-10-26	15.980	16.000	15.860	15.900	13.858	16,400
2023-10-25	16.000	16.080	15.980	15.980	13.927	23,100
2023-10-24	16.000	16.000	15.920	15.960	13.910	16,300
2023-10-23	15.800	15.980	15.800	15.980	13.927	16,700
2023-10-20	15.800	15.980	15.780	15.960	13.910	28,600
2023-10-19	15.840	15.900	15.820	15.880	13.840	7,700
2023-10-18	15.900	15.920	15.780	15.800	13.771	40,400
2023-10-17	15.900	15.920	15.860	15.900	13.858	29,500
2023-10-16	15.860	15.900	15.860	15.900	13.858	30,600
2023-10-13	15.860	15.920	15.820	15.880	13.840	20,000
2023-10-12	15.800	15.920	15.800	15.860	13.823	4,700
2023-10-11	15.800	15.960	15.800	15.800	13.771	8,100
2023-10-10	15.940	15.960	15.800	15.800	13.771	6,500
2023-10-09	15.900	15.900	15.800	15.800	13.771	4,100
2023-10-06	15.980	16.000	15.860	15.860	13.823	12,500
2023-10-05	16.000	16.000	15.840	15.980	13.927	12,100
2023-10-04	15.880	16.000	15.860	15.940	13.893	12,400
2023-10-03	15.880	15.880	15.860	15.860	13.823	1,300
2023-10-02	16.000	16.000	15.840	15.860	13.823	16,100
2023-09-29	15.940	15.940	15.820	15.900	13.858	72,000
2023-09-27	16.000	16.080	16.000	16.080	14.015	7,600
2023-09-26	15.980	16.080	15.920	16.000	13.945	29,000
2023-09-25	15.980	15.980	15.900	15.980	13.927	32,400
2023-09-22	16.100	16.100	15.980	16.000	13.945	10,800
2023-09-21	16.080	16.080	16.000	16.080	14.015	6,600
2023-09-20	16.080	16.100	16.020	16.100	14.032	38,400
2023-09-19	16.000	16.180	16.000	16.080	14.015	3,600
2023-09-18	16.000	16.320	15.960	16.000	13.945	32,100
2023-09-15	16.000	16.000	15.880	16.000	13.945	60,900
2023-09-14	16.000	16.000	15.900	15.900	13.858	9,000
2023-09-13	16.000	16.000	16.000	16.000	13.945	7,500
2023-09-12	15.920	16.000	15.900	16.000	13.945	5,300
2023-09-11	16.120	16.180	16.000	16.000	13.945	16,700
2023-09-08	16.000	16.200	16.000	16.080	14.015	36,700
2023-09-07	15.880	16.100	15.880	16.000	13.945	86,200
2023-09-06	16.100	16.100	15.880	15.940	13.893	26,100
2023-09-05	16.200	16.200	15.880	16.000	13.945	36,300
2023-09-04	16.300	16.340	16.020	16.240	14.154	24,500
2023-09-01	16.480	16.500	16.280	16.300	14.206	9,700
2023-08-30	16.200	16.500	16.200	16.400	14.294	25,300
2023-08-29	15.880	16.200	15.880	16.200	14.119	37,800
2023-08-28	15.800	15.900	15.800	15.800	13.771	32,900
2023-08-25	16.140	16.140	15.700	16.020	13.962	171,800
2023-08-24	16.400	16.400	16.060	16.140	14.067	50,200

← NewerPage 13 of 21 · 1,227 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.