Allianz Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	14.080	14.080	13.900	13.920	11.872	23,400
2023-05-25	14.000	14.060	14.000	14.060	11.991	15,100
2023-05-24	14.000	14.000	13.940	14.000	11.940	8,400
2023-05-23	14.000	14.000	14.000	14.000	11.940	200
2023-05-22	13.980	14.000	13.960	14.000	11.940	41,300
2023-05-19	13.920	14.040	13.920	14.000	11.940	6,300
2023-05-18	14.000	14.000	13.960	14.000	11.940	22,600
2023-05-17	14.040	14.040	14.000	14.020	11.957	12,900
2023-05-16	14.040	14.040	13.960	13.980	11.923	33,900
2023-05-15	14.040	14.040	14.040	14.040	11.974	1,000
2023-05-12	13.980	13.980	13.960	13.980	11.923	16,400
2023-05-11	13.920	14.040	13.920	14.040	11.974	27,200
2023-05-10	13.920	13.920	13.920	13.920	11.872	4,100
2023-05-09	13.940	13.940	13.900	13.900	11.855	33,500
2023-05-08	13.860	13.940	13.860	13.900	11.855	7,900
2023-05-05	13.900	13.900	13.860	13.880	11.838	4,900
2023-05-03	13.920	13.920	13.880	13.880	11.838	4,700
2023-05-02	13.820	13.940	13.820	13.920	11.872	4,500
2023-04-27	13.920	13.940	13.820	13.900	11.855	8,800
2023-04-26	13.880	13.900	13.860	13.900	11.855	3,200
2023-04-25	13.940	13.940	13.900	13.900	11.855	9,300
2023-04-20	13.920	13.940	13.900	13.940	11.889	7,800
2023-04-19	13.900	13.960	13.900	13.940	11.889	18,900
2023-04-18	13.900	13.920	13.840	13.900	11.855	32,500
2023-04-17	13.800	13.920	13.800	13.900	11.855	27,800
2023-04-14	13.880	13.900	13.860	13.900	11.855	18,900
2023-04-13	13.900	13.900	13.840	13.840	11.804	2,300
2023-04-12	13.900	13.900	13.840	13.900	11.855	20,900
2023-04-11	13.840	13.840	13.800	13.840	11.804	26,000
2023-04-10	13.840	13.860	13.840	13.840	11.804	22,500
2023-04-07	13.900	13.900	13.860	13.900	11.855	9,000
2023-04-06	13.800	13.820	13.800	13.820	11.787	2,300
2023-04-05	13.800	13.900	13.800	13.900	11.855	5,200
2023-04-04	13.900	13.900	13.680	13.680	11.667	19,600
2023-04-03	13.900	13.900	13.900	13.900	11.855	200
2023-03-31	13.900	13.900	13.740	13.740	11.719	4,000
2023-03-30	13.740	13.900	13.620	13.900	11.855	12,100
2023-03-29	13.740	13.780	13.740	13.780	11.753	7,900
2023-03-28	13.720	13.740	13.620	13.740	11.719	6,800
2023-03-27	13.520	13.780	13.440	13.780	11.753	9,900
2023-03-24	13.580	13.580	13.560	13.560	11.565	7,400
2023-03-23	13.500	13.580	13.500	13.560	11.565	7,300
2023-03-21	13.540	13.540	13.440	13.440	11.463	48,600
2023-03-20	13.580	13.580	13.520	13.520	11.531	13,100
2023-03-17	13.600	13.680	13.600	13.680	11.667	10,600
2023-03-16	13.720	13.720	13.580	13.600	11.599	25,500
2023-03-15	13.800	13.820	13.700	13.820	11.787	22,500
2023-03-14	13.660	13.740	13.600	13.600	11.599	35,200
2023-03-13	13.680	13.900	13.680	13.820	11.787	54,900
2023-03-10	13.860	13.900	13.840	13.880	11.838	64,100
2023-03-09	13.920	13.980	13.900	13.920	11.872	11,900
2023-03-08	13.840	13.960	13.840	13.940	11.889	6,800
2023-03-07	13.860	14.100	13.860	14.000	11.940	16,700
2023-03-06	13.900	14.000	13.880	13.880	11.838	81,000
2023-03-03	13.880	14.020	13.840	14.020	11.957	17,100
2023-03-02	13.880	13.880	13.800	13.800	11.770	9,500
2023-03-01	13.780	13.820	13.780	13.820	11.787	11,500
2023-02-28	13.800	13.820	13.780	13.800	11.770	57,300
2023-02-27	13.740	13.820	13.740	13.800	11.770	65,100
2023-02-24	13.700	13.740	13.660	13.700	11.684	29,400

← NewerPage 15 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.