Allianz Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	12.700	12.700	12.580	12.660	10.138	60,700
2022-02-23	12.680	12.700	12.660	12.680	10.154	37,700
2022-02-22	12.620	12.680	12.600	12.660	10.138	28,500
2022-02-21	12.700	12.700	12.600	12.660	10.138	44,600
2022-02-18	12.600	12.680	12.600	12.640	10.122	26,900
2022-02-17	12.680	12.680	12.620	12.680	10.154	112,100
2022-02-16	12.680	12.700	12.620	12.680	10.154	73,400
2022-02-15	12.700	12.700	12.660	12.680	10.154	55,000
2022-02-14	12.700	12.780	12.680	12.700	10.170	156,700
2022-02-11	12.660	12.720	12.660	12.700	10.170	129,000
2022-02-10	12.600	12.680	12.600	12.660	10.138	31,200
2022-02-09	12.660	12.680	12.600	12.640	10.122	73,100
2022-02-08	12.680	12.680	12.600	12.600	10.090	125,800
2022-02-07	12.600	12.760	12.580	12.580	10.074	205,800
2022-02-04	12.640	12.640	12.580	12.580	10.074	84,700
2022-02-03	12.600	12.640	12.600	12.640	10.122	30,400
2022-01-31	12.620	12.640	12.620	12.620	10.106	31,000
2022-01-28	12.660	12.660	12.620	12.640	10.122	88,900
2022-01-27	13.060	13.060	12.600	12.640	10.122	71,700
2022-01-26	13.240	13.380	13.160	13.300	10.146	87,800
2022-01-25	13.220	13.220	13.160	13.200	10.070	98,300
2022-01-24	13.260	13.300	13.220	13.220	10.085	153,400
2022-01-21	13.280	13.280	13.240	13.240	10.101	79,500
2022-01-20	13.280	13.280	13.240	13.260	10.116	163,600
2022-01-19	13.320	13.320	13.240	13.260	10.116	194,800
2022-01-17	13.300	13.360	13.260	13.360	10.192	173,100
2022-01-14	13.300	13.320	13.240	13.260	10.116	70,200
2022-01-13	13.300	13.360	13.260	13.260	10.116	182,900
2022-01-12	13.260	13.300	13.260	13.260	10.116	66,800
2022-01-11	13.200	13.280	13.140	13.240	10.101	358,000
2022-01-10	12.920	13.000	12.820	12.960	9.887	31,000
2022-01-07	12.920	12.940	12.900	12.920	9.856	17,000
2022-01-06	12.920	12.960	12.860	12.900	9.841	7,400
2022-01-05	12.900	12.920	12.860	12.920	9.856	27,100
2022-01-04	12.900	12.960	12.880	12.900	9.841	21,000
2022-01-03	12.740	12.940	12.740	12.940	9.872	10,400
2021-12-31	12.780	12.860	12.780	12.860	9.811	5,900
2021-12-30	12.880	12.900	12.780	12.780	9.750	33,700
2021-12-29	12.780	12.880	12.780	12.780	9.750	217,600
2021-12-28	12.820	12.920	12.760	12.800	9.765	33,700
2021-12-27	12.760	12.840	12.760	12.820	9.780	12,300
2021-12-24	12.900	12.900	12.760	12.760	9.734	9,900
2021-12-23	12.920	12.920	12.780	12.800	9.765	5,100
2021-12-22	12.900	12.900	12.720	12.800	9.765	20,100
2021-12-21	12.780	12.880	12.600	12.880	9.826	15,400
2021-12-20	12.560	12.780	12.560	12.680	9.673	64,300
2021-12-17	12.760	12.980	12.480	12.980	9.902	97,300
2021-12-16	12.740	12.820	12.720	12.760	9.734	26,200
2021-12-15	12.800	12.820	12.720	12.740	9.719	47,000
2021-12-14	12.720	12.940	12.720	12.800	9.765	31,900
2021-12-13	12.720	12.920	12.700	12.720	9.704	39,800
2021-12-10	12.940	12.940	12.680	12.720	9.704	52,700
2021-12-09	12.880	12.880	12.620	12.680	9.673	71,700
2021-12-08	12.760	12.760	12.660	12.760	9.734	1,600
2021-12-07	12.620	12.760	12.560	12.560	9.582	36,500
2021-12-06	12.660	12.680	12.600	12.640	9.643	41,600
2021-12-02	12.580	12.680	12.560	12.580	9.597	35,600
2021-12-01	12.740	12.780	12.560	12.560	9.582	109,700
2021-11-30	12.780	12.820	12.740	12.740	9.719	66,700
2021-11-29	12.800	12.980	12.760	12.800	9.765	60,200

← NewerPage 20 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.