Allianz Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	12.700	12.720	12.640	12.720	10.186	31,600
2022-05-25	12.660	12.700	12.640	12.700	10.170	10,000
2022-05-24	12.680	12.700	12.640	12.660	10.138	41,000
2022-05-23	12.680	12.740	12.660	12.700	10.170	71,100
2022-05-20	12.580	12.660	12.560	12.600	10.090	4,000
2022-05-19	12.600	12.680	12.560	12.560	10.058	16,500
2022-05-18	12.600	12.680	12.600	12.600	10.090	9,400
2022-05-17	12.680	12.680	12.600	12.680	10.154	14,000
2022-05-13	12.680	12.680	12.600	12.680	10.154	3,100
2022-05-12	12.620	12.700	12.600	12.640	10.122	4,900
2022-05-11	12.540	12.600	12.540	12.580	10.074	4,900
2022-05-10	12.540	12.560	12.520	12.520	10.026	27,300
2022-05-09	12.560	12.600	12.500	12.560	10.058	96,700
2022-05-06	12.700	12.700	12.600	12.620	10.106	15,000
2022-05-05	12.800	12.800	12.600	12.700	10.170	36,400
2022-04-29	12.780	12.780	12.720	12.740	10.202	9,400
2022-04-28	12.640	12.780	12.640	12.720	10.186	18,800
2022-04-27	12.660	12.660	12.640	12.640	10.122	7,000
2022-04-26	12.700	12.700	12.600	12.660	10.138	6,800
2022-04-25	12.600	12.640	12.540	12.600	10.090	115,300
2022-04-22	12.680	12.680	12.600	12.640	10.122	38,800
2022-04-21	12.700	12.700	12.640	12.640	10.122	13,900
2022-04-20	12.680	12.680	12.640	12.640	10.122	23,500
2022-04-18	12.660	12.680	12.640	12.640	10.122	10,400
2022-04-15	12.680	12.680	12.640	12.660	10.138	36,900
2022-04-14	12.660	12.700	12.660	12.680	10.154	61,500
2022-04-13	12.660	12.700	12.660	12.680	10.154	17,900
2022-04-12	12.700	12.700	12.640	12.660	10.138	11,200
2022-04-11	12.720	12.720	12.680	12.700	10.170	23,100
2022-04-08	12.720	12.740	12.700	12.720	10.186	20,800
2022-04-07	12.720	12.720	12.680	12.720	10.186	11,200
2022-04-06	12.800	12.800	12.700	12.700	10.170	18,100
2022-04-05	12.760	12.760	12.700	12.700	10.170	15,900
2022-04-04	12.720	12.740	12.640	12.720	10.186	31,700
2022-04-01	12.660	12.720	12.600	12.720	10.186	37,700
2022-03-31	12.740	12.800	12.720	12.720	10.186	10,200
2022-03-30	12.680	12.740	12.660	12.740	10.202	11,200
2022-03-29	12.700	12.700	12.600	12.640	10.122	16,100
2022-03-28	12.720	12.720	12.620	12.660	10.138	12,600
2022-03-25	12.600	12.640	12.540	12.600	10.090	103,300
2022-03-24	12.620	12.680	12.580	12.580	10.074	28,900
2022-03-23	12.600	12.660	12.600	12.640	10.122	13,200
2022-03-22	12.540	12.600	12.540	12.560	10.058	10,100
2022-03-21	12.500	12.540	12.480	12.500	10.010	34,300
2022-03-18	12.500	12.500	12.440	12.500	10.010	5,500
2022-03-17	12.420	12.500	12.400	12.440	9.962	8,300
2022-03-16	12.340	12.440	12.280	12.420	9.946	28,500
2022-03-15	12.560	12.560	12.300	12.360	9.898	9,500
2022-03-14	12.400	12.400	12.380	12.380	9.914	2,200
2022-03-11	12.300	12.400	12.300	12.380	9.914	8,100
2022-03-10	12.480	12.500	12.300	12.300	9.850	37,200
2022-03-09	12.320	12.380	12.300	12.380	9.914	19,200
2022-03-08	12.320	12.400	12.180	12.200	9.770	90,300
2022-03-07	12.620	12.620	12.320	12.340	9.882	188,100
2022-03-04	12.620	12.700	12.620	12.620	10.106	11,500
2022-03-03	12.660	12.680	12.660	12.660	10.138	66,200
2022-03-02	12.680	12.680	12.640	12.660	10.138	217,200
2022-03-01	12.620	12.680	12.580	12.680	10.154	10,700
2022-02-28	12.680	12.680	12.620	12.660	10.138	9,500
2022-02-25	12.660	12.660	12.580	12.600	10.090	56,200

← NewerPage 19 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.