Allianz Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	20.800	20.980	20.600	20.820	20.474	69,000
2026-04-30	20.800	20.800	20.620	20.680	20.336	103,500
2026-04-29	21.000	21.000	20.760	20.800	20.454	41,600
2026-04-28	21.380	21.380	20.740	20.800	20.454	143,700
2026-04-27	21.060	21.300	20.820	21.160	20.808	47,100
2026-04-24	21.280	21.280	20.820	21.060	20.710	44,300
2026-04-23	21.240	21.280	21.020	21.280	20.926	10,800
2026-04-22	21.000	21.280	20.980	21.000	20.651	17,100
2026-04-21	21.360	21.360	20.900	20.900	20.552	15,700
2026-04-20	21.500	21.500	20.860	20.900	20.552	24,700
2026-04-17	21.000	21.500	20.980	21.200	20.847	38,600
2026-04-16	20.780	21.000	20.700	20.700	20.356	93,300
2026-04-15	20.660	20.900	20.660	20.780	20.434	33,500
2026-04-14	20.700	20.800	20.600	20.620	20.277	56,800
2026-04-13	20.900	20.940	20.680	20.740	20.395	84,500
2026-04-10	20.800	21.060	20.800	20.880	20.533	19,400
2026-04-09	21.000	21.160	20.720	20.800	20.454	79,400
2026-04-08	20.880	21.080	20.740	20.980	20.631	110,200
2026-04-07	20.520	20.800	20.480	20.660	20.316	55,100
2026-04-06	20.480	20.560	20.320	20.400	20.061	117,200
2026-04-03	20.680	20.820	20.460	20.480	20.139	187,900
2026-04-02	20.900	21.200	20.560	20.680	20.336	123,500
2026-04-01	20.620	21.000	20.600	20.900	20.552	29,000
2026-03-31	20.700	20.700	20.440	20.480	20.139	170,100
2026-03-30	20.760	20.980	20.520	20.660	20.316	50,200
2026-03-27	20.780	21.020	20.760	20.760	20.415	153,600
2026-03-26	20.720	21.080	20.700	20.780	20.434	87,200
2026-03-25	20.700	20.920	20.680	20.700	20.356	172,100
2026-03-24	21.280	21.300	20.500	20.680	20.336	196,500
2026-03-19	21.200	21.500	21.040	21.320	20.965	73,700
2026-03-18	21.600	21.660	21.000	21.220	20.867	81,400
2026-03-17	21.500	21.580	21.420	21.560	21.201	30,300
2026-03-16	21.400	21.420	21.000	21.160	20.808	53,500
2026-03-13	21.060	21.400	21.060	21.400	21.044	71,400
2026-03-12	21.560	21.560	21.320	21.420	21.064	46,100
2026-03-11	21.300	21.560	21.180	21.540	21.182	103,200
2026-03-10	20.500	21.300	20.500	21.300	20.946	75,300
2026-03-09	20.800	20.800	20.300	20.500	20.159	198,100
2026-03-06	21.220	21.220	20.860	20.860	20.513	47,500
2026-03-05	21.360	21.600	21.260	21.380	21.024	31,600
2026-03-04	21.700	21.720	21.000	21.360	21.005	129,500
2026-03-03	22.100	22.300	21.720	21.740	21.378	94,800
2026-03-02	21.980	22.020	21.700	21.920	21.555	163,100
2026-02-27	22.200	22.400	22.040	22.160	21.791	82,100
2026-02-26	22.100	22.300	22.020	22.300	21.929	67,600
2026-02-25	22.340	22.420	22.060	22.080	21.713	84,300
2026-02-24	22.520	22.520	22.180	22.300	21.929	43,800
2026-02-23	22.880	22.880	22.320	22.520	22.145	45,600
2026-02-20	22.640	22.660	22.400	22.660	22.283	31,500
2026-02-19	22.280	22.660	22.140	22.660	22.283	57,100
2026-02-16	22.500	22.660	22.180	22.260	21.890	52,400
2026-02-13	23.000	23.000	22.500	22.500	22.126	65,300
2026-02-12	22.900	23.100	22.800	22.980	22.598	77,500
2026-02-11	23.060	23.060	22.600	22.900	22.519	66,300
2026-02-10	23.040	23.200	22.740	23.060	22.676	127,100
2026-02-09	22.220	23.200	22.220	23.060	22.676	157,700
2026-02-06	22.140	22.400	21.660	22.200	21.831	65,000
2026-02-05	22.300	22.600	22.300	22.480	22.106	226,300
2026-02-04	22.300	22.500	22.220	22.300	21.929	141,900
2026-02-03	22.300	22.400	22.000	22.280	21.909	167,900

← NewerPage 3 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.