Allianz Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	13.400	13.400	13.360	13.360	10.834	1,700
2022-11-21	13.400	13.400	13.280	13.400	10.866	6,400
2022-11-17	13.240	13.400	13.240	13.400	10.866	107,500
2022-11-16	13.240	13.280	13.240	13.280	10.769	6,500
2022-11-15	13.280	13.280	13.240	13.260	10.753	7,200
2022-11-14	13.300	13.300	13.280	13.280	10.769	15,400
2022-11-11	13.300	13.340	13.300	13.300	10.785	6,100
2022-11-10	13.340	13.340	13.300	13.300	10.785	40,200
2022-11-09	13.300	13.300	13.300	13.300	10.785	67,200
2022-11-08	13.320	13.320	13.300	13.320	10.801	106,600
2022-11-07	13.320	13.320	13.300	13.300	10.785	91,100
2022-11-04	13.300	13.320	13.280	13.300	10.785	19,400
2022-11-03	13.240	13.300	13.240	13.300	10.785	4,200
2022-11-01	13.340	13.400	13.340	13.400	10.866	61,800
2022-10-31	13.300	13.320	13.300	13.320	10.801	6,000
2022-10-28	13.320	13.320	13.300	13.300	10.785	40,500
2022-10-27	13.300	13.320	13.220	13.320	10.801	47,300
2022-10-26	13.300	13.320	13.300	13.300	10.785	2,300
2022-10-25	13.300	13.300	13.300	13.300	10.785	500
2022-10-21	13.200	13.200	13.100	13.100	10.623	8,100
2022-10-20	13.200	13.200	13.200	13.200	10.704	10,300
2022-10-19	13.320	13.320	13.200	13.220	10.720	31,300
2022-10-18	13.300	13.400	13.300	13.300	10.785	12,900
2022-10-17	13.300	13.300	13.300	13.300	10.785	12,800
2022-10-14	13.260	13.320	13.260	13.300	10.785	103,000
2022-10-13	13.200	13.280	13.200	13.200	10.704	12,400
2022-10-12	13.300	13.300	13.200	13.200	10.704	24,000
2022-10-11	13.320	13.320	13.320	13.320	10.801	600
2022-10-07	13.400	13.400	13.400	13.400	10.866	3,300
2022-10-06	13.320	13.420	13.320	13.400	10.866	78,700
2022-10-05	13.300	13.340	13.200	13.340	10.817	24,900
2022-10-04	13.320	13.320	13.300	13.320	10.801	5,000
2022-10-03	13.240	13.340	13.240	13.340	10.817	27,200
2022-09-30	13.300	13.320	13.140	13.300	10.785	109,200
2022-09-29	13.220	13.300	13.220	13.300	10.785	38,800
2022-09-28	13.200	13.240	13.200	13.220	10.720	20,100
2022-09-27	13.300	13.300	13.200	13.220	10.720	20,900
2022-09-26	13.180	13.300	13.180	13.300	10.785	28,100
2022-09-23	13.100	13.300	13.100	13.200	10.704	3,200
2022-09-22	13.160	13.200	13.160	13.200	10.704	65,300
2022-09-21	13.380	13.380	13.160	13.160	10.672	4,900
2022-09-20	13.220	13.380	13.220	13.380	10.850	4,300
2022-09-19	13.100	13.400	13.060	13.380	10.850	37,900
2022-09-15	13.200	13.400	13.200	13.400	10.866	51,700
2022-09-14	13.240	13.300	13.060	13.200	10.704	44,800
2022-09-13	13.200	13.260	13.200	13.260	10.753	70,600
2022-09-12	13.160	13.200	13.160	13.200	10.704	16,700
2022-09-09	13.060	13.120	13.060	13.100	10.623	25,000
2022-09-08	13.040	13.140	13.040	13.140	10.655	9,400
2022-09-07	13.040	13.160	13.040	13.040	10.574	40,200
2022-09-06	13.000	13.140	12.940	13.140	10.655	12,000
2022-09-05	13.020	13.100	13.020	13.100	10.623	1,900
2022-09-02	13.100	13.140	13.080	13.100	10.623	9,200
2022-09-01	13.000	13.100	13.000	13.100	10.623	8,500
2022-08-30	13.080	13.080	12.960	12.960	10.509	4,000
2022-08-29	12.860	13.100	12.840	12.960	10.509	143,000
2022-08-26	13.000	13.060	12.920	13.000	10.542	8,400
2022-08-25	13.000	13.180	12.900	13.060	10.590	18,400
2022-08-24	13.200	13.200	13.200	13.200	10.704	26,000
2022-08-23	13.220	13.220	13.140	13.200	10.704	8,100

← NewerPage 17 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.