Allianz Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	13.900	13.900	13.720	13.880	11.838	57,300
2023-02-22	13.700	13.880	13.700	13.800	11.770	14,500
2023-02-21	13.720	13.840	13.700	13.760	11.736	34,100
2023-02-20	13.740	13.740	13.660	13.720	11.702	23,000
2023-02-17	13.880	13.880	13.700	13.720	11.702	15,500
2023-02-16	13.680	13.800	13.600	13.600	11.599	23,200
2023-02-15	13.480	13.620	13.480	13.620	11.616	91,700
2023-02-14	13.500	13.500	13.480	13.480	11.497	35,000
2023-02-13	13.500	13.500	13.480	13.500	11.514	63,700
2023-02-10	13.500	13.560	13.500	13.560	11.565	19,200
2023-02-09	13.680	13.700	13.500	13.500	11.514	26,000
2023-02-08	13.800	13.800	13.700	13.700	11.684	8,200
2023-02-07	13.880	13.920	13.800	13.800	11.770	7,400
2023-02-03	13.940	13.960	13.860	13.860	11.821	32,300
2023-02-02	13.920	13.960	13.880	13.960	11.906	29,600
2023-01-31	13.960	13.960	13.880	13.880	11.838	28,500
2023-01-30	13.940	13.960	13.900	13.960	11.906	50,400
2023-01-27	13.920	13.980	13.900	13.940	11.889	71,400
2023-01-26	13.900	14.000	13.900	14.000	11.940	15,900
2023-01-25	14.160	14.160	13.860	14.020	11.957	52,600
2023-01-20	14.680	14.760	14.680	14.760	11.969	143,200
2023-01-19	14.660	14.700	14.640	14.680	11.904	40,400
2023-01-18	14.700	14.700	14.640	14.660	11.888	42,800
2023-01-17	14.640	14.700	14.640	14.700	11.920	68,800
2023-01-16	14.640	14.640	14.620	14.620	11.855	11,800
2023-01-13	14.620	14.640	14.600	14.620	11.855	27,900
2023-01-12	14.660	14.660	14.600	14.600	11.839	78,300
2023-01-11	14.640	14.640	14.580	14.640	11.872	34,300
2023-01-10	14.660	14.680	14.580	14.620	11.855	36,500
2023-01-09	14.280	14.640	14.280	14.600	11.839	158,800
2023-01-06	14.280	14.280	14.180	14.220	11.531	10,000
2023-01-05	14.180	14.200	14.160	14.160	11.482	19,600
2023-01-04	14.000	14.200	14.000	14.200	11.515	900
2023-01-03	14.160	14.160	14.000	14.000	11.353	56,200
2022-12-30	14.180	14.180	14.160	14.160	11.482	8,300
2022-12-29	14.180	14.200	14.160	14.200	11.515	15,100
2022-12-28	13.960	14.200	13.960	14.200	11.515	19,900
2022-12-27	14.020	14.040	13.900	13.920	11.288	33,700
2022-12-23	13.980	14.020	13.980	14.020	11.369	47,400
2022-12-22	13.940	13.980	13.940	13.960	11.320	77,700
2022-12-21	13.880	14.000	13.880	13.920	11.288	49,800
2022-12-20	13.800	13.880	13.800	13.880	11.255	29,600
2022-12-19	13.720	13.800	13.700	13.800	11.190	6,700
2022-12-16	13.780	13.840	13.700	13.720	11.126	33,000
2022-12-15	13.840	13.840	13.740	13.740	11.142	3,400
2022-12-14	13.820	13.820	13.740	13.820	11.207	32,300
2022-12-13	13.800	13.840	13.720	13.840	11.223	3,100
2022-12-12	13.680	13.780	13.600	13.780	11.174	4,600
2022-12-09	13.780	13.780	13.680	13.680	11.093	7,500
2022-12-08	13.860	13.860	13.760	13.760	11.158	8,100
2022-12-07	13.860	13.860	13.860	13.860	11.239	1,400
2022-12-06	13.840	13.920	13.720	13.840	11.223	10,400
2022-12-05	13.860	13.940	13.800	13.880	11.255	11,900
2022-12-02	13.820	13.880	13.720	13.800	11.190	3,700
2022-12-01	13.780	13.860	13.720	13.820	11.207	63,000
2022-11-30	13.640	13.700	13.640	13.700	11.109	2,200
2022-11-29	13.600	13.800	13.600	13.680	11.093	31,600
2022-11-25	13.440	13.540	13.440	13.540	10.980	24,300
2022-11-24	13.300	13.420	13.300	13.400	10.866	15,300
2022-11-23	13.280	13.300	13.280	13.300	10.785	1,400

← NewerPage 16 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.