Allianz Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	21.020	21.300	21.020	21.300	21.300	5,200
2026-07-24	21.000	21.240	20.880	21.240	21.240	36,400
2026-07-23	21.080	21.220	20.880	20.960	20.960	22,400
2026-07-22	21.000	21.080	20.800	21.000	21.000	25,900
2026-07-21	20.900	21.100	20.840	21.100	21.100	9,200
2026-07-20	21.000	21.200	20.860	20.980	20.980	8,500
2026-07-17	20.980	21.140	20.820	20.860	20.860	22,800
2026-07-16	21.000	21.100	20.960	21.060	21.060	17,800
2026-07-15	20.720	20.980	20.620	20.920	20.920	79,100
2026-07-14	21.000	21.000	20.600	20.640	20.640	198,300
2026-07-13	20.900	21.000	20.860	20.960	20.960	36,700
2026-07-10	21.300	21.300	20.800	20.840	20.840	38,100
2026-07-09	21.080	21.160	20.880	21.120	21.120	45,200
2026-07-08	20.740	21.080	20.740	20.980	20.980	36,800
2026-07-07	21.200	21.200	20.600	20.600	20.600	44,500
2026-07-06	21.000	21.100	20.960	21.100	21.100	14,000
2026-07-03	21.040	21.160	20.960	21.000	21.000	24,400
2026-07-02	21.180	21.180	20.900	21.040	21.040	17,800
2026-07-01	21.240	21.240	20.900	20.940	20.940	25,600
2026-06-30	21.080	21.080	20.900	21.080	21.080	20,700
2026-06-29	21.040	21.300	20.900	21.300	21.300	24,400
2026-06-26	21.280	21.280	20.920	21.040	21.040	9,400
2026-06-25	21.200	21.260	20.900	21.000	21.000	15,800
2026-06-24	21.200	21.200	20.900	21.020	21.020	55,100
2026-06-23	21.020	21.160	20.900	20.980	20.980	95,100
2026-06-22	21.480	21.480	21.060	21.200	21.200	35,700
2026-06-19	21.200	21.600	21.100	21.600	21.600	17,300
2026-06-18	21.300	21.400	21.000	21.080	21.080	22,500
2026-06-17	21.000	21.000	21.000	21.000	21.000	0
2026-06-16	21.260	21.480	20.780	21.000	21.000	57,500
2026-06-15	20.820	21.080	20.780	21.080	21.080	89,600
2026-06-12	20.800	20.940	20.660	20.820	20.820	17,500
2026-06-11	20.900	20.900	20.520	20.560	20.560	34,300
2026-06-10	20.800	20.980	20.740	20.960	20.960	12,400
2026-06-09	20.980	20.980	20.680	20.800	20.800	21,500
2026-06-08	20.900	20.900	20.600	20.780	20.780	36,000
2026-06-05	21.100	21.100	20.860	20.980	20.980	21,800
2026-06-04	21.000	21.120	20.760	21.080	21.080	93,300
2026-06-03	21.640	21.640	21.000	21.100	21.100	244,900
2026-06-02	21.520	21.520	21.520	21.520	21.520	0
2026-06-01	21.520	21.520	21.520	21.520	21.520	0
2026-05-29	21.940	21.940	21.500	21.520	21.520	51,300
2026-05-28	21.420	21.920	21.420	21.920	21.920	79,600
2026-05-27	21.420	21.420	21.420	21.420	21.420	0
2026-05-26	20.800	21.680	20.800	21.420	21.420	70,900
2026-05-25	21.020	21.120	20.500	20.800	20.800	36,200
2026-05-22	21.220	21.840	21.200	21.340	20.985	144,600
2026-05-21	21.500	21.500	21.180	21.180	20.828	174,200
2026-05-20	21.460	21.800	21.360	21.580	21.221	95,100
2026-05-19	21.520	21.600	21.400	21.460	21.103	88,600
2026-05-18	21.820	21.900	21.480	21.500	21.142	102,000
2026-05-15	21.680	21.760	21.440	21.480	21.123	33,200
2026-05-14	21.160	21.860	21.160	21.640	21.280	91,300
2026-05-13	21.400	21.700	21.120	21.120	20.769	84,400
2026-05-12	21.500	21.580	21.180	21.300	20.946	81,400
2026-05-11	21.380	21.720	21.220	21.280	20.926	59,800
2026-05-08	21.500	21.640	21.020	21.400	21.044	32,100
2026-05-07	21.000	21.500	20.780	21.420	21.064	58,400
2026-05-06	20.840	20.900	20.720	20.800	20.454	92,100
2026-05-05	20.920	20.920	20.700	20.760	20.415	21,000

← NewerPage 2 of 21 · 1,229 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.