Allianz Malaysia Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-26	12.920	12.920	12.820	12.820	9.780	40,000
2021-11-25	13.000	13.040	12.860	12.860	9.811	125,700
2021-11-24	13.080	13.080	13.000	13.000	9.917	86,500
2021-11-23	13.180	13.180	13.020	13.020	9.933	20,200
2021-11-22	13.060	13.100	13.020	13.040	9.948	14,700
2021-11-19	13.040	13.060	13.020	13.040	9.948	12,600
2021-11-18	13.060	13.160	13.040	13.040	9.948	43,200
2021-11-17	13.280	13.280	13.040	13.040	9.948	30,900
2021-11-16	13.100	13.280	13.020	13.180	10.055	21,500
2021-11-15	13.300	13.300	13.080	13.100	9.994	82,900
2021-11-12	13.040	13.200	13.020	13.200	10.070	22,500
2021-11-11	13.100	13.100	13.020	13.040	9.948	13,200
2021-11-10	13.000	13.120	13.000	13.100	9.994	10,400
2021-11-09	13.020	13.020	13.000	13.000	9.917	33,100
2021-11-08	13.000	13.100	13.000	13.020	9.933	20,500
2021-11-05	13.000	13.100	12.980	12.980	9.902	68,100
2021-11-03	12.960	13.000	12.960	13.000	9.917	22,900
2021-11-02	13.000	13.020	12.960	12.960	9.887	43,500
2021-11-01	13.040	13.100	12.900	13.000	9.917	59,500
2021-10-29	13.200	13.220	13.160	13.180	10.055	20,600
2021-10-28	13.100	13.220	13.060	13.220	10.085	8,300
2021-10-27	13.120	13.240	13.100	13.240	10.101	7,000
2021-10-26	13.100	13.240	13.100	13.200	10.070	11,300
2021-10-25	13.080	13.200	13.080	13.200	10.070	68,400
2021-10-22	13.120	13.180	13.080	13.180	10.055	16,600
2021-10-21	13.120	13.120	13.060	13.120	10.009	40,300
2021-10-20	13.160	13.260	13.100	13.140	10.024	66,200

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.