Allianz Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	16.400	16.500	16.320	16.420	14.311	34,900
2023-08-22	16.280	16.460	16.280	16.400	14.294	54,300
2023-08-21	15.940	16.260	15.940	16.260	14.171	61,300
2023-08-18	15.860	16.200	15.860	16.000	13.945	43,900
2023-08-17	15.740	15.900	15.740	15.820	13.788	11,800
2023-08-16	15.700	15.700	15.680	15.700	13.683	73,900
2023-08-15	15.520	15.800	15.520	15.700	13.683	26,100
2023-08-14	15.400	15.500	15.380	15.500	13.509	21,600
2023-08-11	15.200	15.300	15.160	15.300	13.335	47,300
2023-08-10	15.100	15.200	15.100	15.200	13.248	5,300
2023-08-09	15.100	15.180	15.000	15.140	13.195	6,600
2023-08-08	15.000	15.080	14.980	15.020	13.091	19,200
2023-08-07	15.000	15.200	15.000	15.040	13.108	26,600
2023-08-04	14.840	15.000	14.840	14.940	13.021	14,800
2023-08-03	14.680	14.840	14.680	14.840	12.934	29,800
2023-08-02	14.700	14.700	14.500	14.660	12.777	8,600
2023-08-01	14.600	14.680	14.600	14.660	12.777	9,500
2023-07-31	14.540	14.740	14.540	14.580	12.707	22,000
2023-07-28	14.300	14.540	14.300	14.480	12.620	26,300
2023-07-27	14.280	14.420	14.200	14.300	12.463	154,500
2023-07-26	14.320	14.320	14.300	14.300	12.463	91,700
2023-07-25	14.300	14.320	14.240	14.300	12.463	29,000
2023-07-24	14.300	14.300	14.260	14.280	12.446	7,300
2023-07-21	14.300	14.340	14.220	14.220	12.394	46,100
2023-07-20	14.220	14.360	14.220	14.360	12.516	31,800
2023-07-18	14.400	14.400	14.200	14.220	12.394	2,700
2023-07-17	14.500	14.500	14.180	14.180	12.359	53,900
2023-07-14	14.200	14.480	14.200	14.200	12.376	12,300
2023-07-13	14.200	14.200	14.180	14.200	12.376	12,700
2023-07-12	14.180	14.180	14.160	14.180	12.359	27,000
2023-07-11	14.200	14.200	14.180	14.200	12.376	50,800
2023-07-10	14.220	14.240	14.220	14.240	12.411	7,300
2023-07-07	14.240	14.240	14.200	14.220	12.394	30,500
2023-07-06	14.260	14.280	14.260	14.260	12.428	15,900
2023-07-05	14.300	14.320	14.240	14.300	12.463	27,200
2023-07-04	14.320	14.320	14.300	14.300	12.463	20,900
2023-07-03	14.300	14.300	14.260	14.280	12.446	36,100
2023-06-30	14.300	14.300	14.280	14.300	12.463	45,000
2023-06-28	14.300	14.400	14.300	14.340	12.498	11,800
2023-06-27	14.240	14.480	14.240	14.280	12.446	17,000
2023-06-26	14.260	14.380	14.220	14.260	12.428	9,000
2023-06-23	14.300	14.380	14.180	14.280	12.446	17,500
2023-06-22	14.400	14.400	14.320	14.320	12.481	8,700
2023-06-21	14.420	14.420	14.380	14.400	12.550	31,300
2023-06-20	14.500	14.500	14.420	14.420	12.568	33,600
2023-06-19	14.400	14.420	14.380	14.400	12.550	29,000
2023-06-16	14.380	14.420	14.380	14.400	12.550	37,300
2023-06-15	14.160	14.360	14.160	14.360	12.516	26,800
2023-06-14	14.380	14.400	13.900	14.160	12.341	24,700
2023-06-13	14.680	14.720	14.680	14.700	12.537	44,800
2023-06-12	14.720	14.720	14.660	14.660	12.503	10,100
2023-06-09	14.640	14.700	14.600	14.680	12.520	38,400
2023-06-08	14.600	14.600	14.580	14.600	12.452	4,800
2023-06-07	14.700	14.700	14.580	14.600	12.452	23,400
2023-06-06	14.600	14.600	14.540	14.560	12.418	21,500
2023-06-02	14.600	14.600	14.580	14.600	12.452	6,400
2023-06-01	14.540	14.720	14.540	14.580	12.435	32,000
2023-05-31	14.380	14.640	14.380	14.540	12.401	58,800
2023-05-30	14.200	14.360	14.160	14.360	12.247	45,900
2023-05-29	13.920	14.060	13.860	14.000	11.940	10,200

← NewerPage 14 of 21 · 1,230 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.