Allianz Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	13.200	13.280	13.200	13.260	10.753	31,400
2022-08-19	13.100	13.200	13.100	13.200	10.704	13,300
2022-08-18	13.200	13.200	13.100	13.180	10.688	24,100
2022-08-17	13.160	13.180	13.080	13.180	10.688	41,900
2022-08-16	12.960	13.100	12.940	13.080	10.607	21,500
2022-08-15	12.900	12.960	12.900	12.960	10.509	27,200
2022-08-12	12.880	12.900	12.880	12.900	10.461	66,000
2022-08-11	12.880	12.880	12.820	12.880	10.444	23,800
2022-08-10	12.880	12.880	12.840	12.880	10.444	5,100
2022-08-09	12.860	12.880	12.840	12.880	10.444	1,200
2022-08-08	12.880	12.880	12.820	12.880	10.444	6,900
2022-08-05	12.780	12.880	12.780	12.880	10.444	2,300
2022-08-04	12.820	12.820	12.800	12.800	10.380	1,100
2022-08-03	12.880	12.880	12.780	12.880	10.444	11,400
2022-08-02	12.860	12.900	12.840	12.900	10.461	11,900
2022-08-01	12.800	12.880	12.800	12.880	10.444	3,300
2022-07-29	12.800	12.800	12.800	12.800	10.380	5,500
2022-07-28	12.800	12.900	12.800	12.800	10.380	26,400
2022-07-27	12.880	12.880	12.800	12.800	10.380	20,700
2022-07-26	12.860	12.900	12.740	12.780	10.363	14,300
2022-07-25	12.860	12.900	12.840	12.900	10.461	30,700
2022-07-22	12.860	12.900	12.760	12.840	10.412	25,600
2022-07-21	12.860	12.860	12.840	12.840	10.412	2,700
2022-07-20	12.700	12.880	12.700	12.880	10.444	73,000
2022-07-19	12.640	12.700	12.640	12.700	10.298	24,500
2022-07-18	12.660	12.680	12.640	12.660	10.266	26,000
2022-07-15	12.820	12.880	12.820	12.860	10.298	31,500
2022-07-14	12.720	12.860	12.720	12.860	10.298	14,500
2022-07-13	12.820	12.820	12.760	12.780	10.234	15,900
2022-07-12	12.860	12.860	12.820	12.820	10.266	13,400
2022-07-08	12.860	12.880	12.780	12.820	10.266	5,300
2022-07-07	12.880	12.880	12.800	12.880	10.315	1,900
2022-07-06	12.880	12.880	12.680	12.860	10.298	8,700
2022-07-05	12.800	12.880	12.740	12.880	10.315	210,100
2022-07-04	12.900	12.900	12.800	12.800	10.250	7,900
2022-07-01	12.860	12.900	12.860	12.900	10.331	33,700
2022-06-30	12.900	12.900	12.820	12.880	10.315	3,700
2022-06-29	12.800	12.920	12.800	12.800	10.250	18,000
2022-06-28	12.760	12.780	12.720	12.780	10.234	6,200
2022-06-27	12.800	12.800	12.760	12.760	10.218	1,800
2022-06-24	12.800	12.800	12.700	12.760	10.218	9,400
2022-06-23	12.800	12.800	12.800	12.800	10.250	1,300
2022-06-22	12.660	12.800	12.660	12.800	10.250	3,300
2022-06-21	12.680	12.700	12.680	12.700	10.170	30,700
2022-06-20	12.720	12.720	12.660	12.700	10.170	36,600
2022-06-17	12.720	12.760	12.700	12.720	10.186	30,300
2022-06-16	12.740	12.800	12.720	12.800	10.250	4,200
2022-06-15	12.680	12.740	12.680	12.720	10.186	9,300
2022-06-14	12.760	12.760	12.660	12.740	10.202	17,500
2022-06-13	12.780	12.800	12.700	12.800	10.250	98,200
2022-06-10	12.880	12.900	12.780	12.780	10.234	34,400
2022-06-09	12.860	12.880	12.720	12.880	10.315	6,000
2022-06-08	12.800	12.860	12.740	12.860	10.298	17,400
2022-06-07	12.820	12.860	12.800	12.800	10.250	6,700
2022-06-03	12.860	12.860	12.760	12.860	10.298	11,300
2022-06-02	12.740	12.840	12.700	12.840	10.282	10,300
2022-06-01	12.840	12.840	12.720	12.800	10.250	7,600
2022-05-31	12.820	12.840	12.780	12.840	10.282	9,500
2022-05-30	12.760	12.860	12.740	12.820	10.266	22,700
2022-05-27	12.660	12.720	12.660	12.720	10.186	9,100

← NewerPage 18 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.