Allianz Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	23.000	23.080	22.500	23.000	21.709	167,100
2026-01-29	23.300	23.300	22.620	23.020	21.728	176,400
2026-01-28	23.140	23.300	23.080	23.240	21.935	452,500
2026-01-27	22.900	23.180	22.860	23.000	21.709	314,600
2026-01-26	22.760	22.880	22.720	22.860	21.577	319,200
2026-01-23	22.620	22.700	22.380	22.700	21.426	276,100
2026-01-22	21.680	22.680	21.680	22.660	21.388	225,000
2026-01-21	21.340	21.680	21.340	21.580	20.369	73,000
2026-01-20	21.680	22.000	21.300	21.340	20.142	167,400
2026-01-19	20.800	21.680	20.800	21.680	20.463	323,800
2026-01-16	20.340	20.540	20.340	20.440	19.293	279,800
2026-01-15	20.380	20.380	19.940	20.360	19.217	56,700
2026-01-14	20.380	20.420	20.180	20.200	19.066	56,700
2026-01-13	20.300	20.400	20.300	20.400	19.255	63,800
2026-01-12	20.160	20.400	20.160	20.300	19.160	113,600
2026-01-09	20.360	20.360	20.140	20.160	19.028	28,200
2026-01-08	20.180	20.380	20.160	20.240	19.104	17,700
2026-01-07	20.400	20.400	20.120	20.180	19.047	43,700
2026-01-06	20.320	20.440	20.300	20.400	19.255	28,800
2026-01-05	20.100	20.380	20.100	20.240	19.104	35,800
2026-01-02	20.100	20.220	19.980	20.200	19.066	66,700
2025-12-31	20.240	20.240	19.820	20.100	18.972	43,900
2025-12-30	20.200	20.240	20.200	20.240	19.104	33,400
2025-12-29	20.360	20.360	20.180	20.200	19.066	69,400
2025-12-26	20.200	20.340	20.200	20.340	19.198	98,200
2025-12-24	20.200	20.280	20.180	20.200	19.066	104,900
2025-12-23	20.240	20.360	20.180	20.200	19.066	39,500
2025-12-22	20.080	20.280	19.800	20.240	19.104	34,700
2025-12-19	20.100	20.100	20.020	20.080	18.953	23,900
2025-12-18	20.200	20.220	20.060	20.060	18.934	12,200
2025-12-17	20.100	20.200	19.900	20.200	19.066	60,700
2025-12-16	20.160	20.260	20.100	20.120	18.991	42,600
2025-12-15	20.160	20.380	20.120	20.160	19.028	32,300
2025-12-12	20.040	20.500	20.040	20.140	19.009	35,200
2025-12-11	19.960	20.060	19.940	20.020	18.896	60,200
2025-12-10	19.660	20.120	19.660	19.960	18.840	68,000
2025-12-09	19.600	19.900	19.540	19.660	18.556	32,000
2025-12-08	19.520	19.840	19.380	19.600	18.500	64,200
2025-12-05	19.980	19.980	19.520	19.520	18.424	57,300
2025-12-04	20.500	20.740	19.900	19.980	18.858	88,700
2025-12-03	20.000	20.600	19.980	20.500	19.349	283,000
2025-12-02	19.500	19.960	19.500	19.900	18.783	172,400
2025-12-01	19.000	19.600	19.000	19.500	18.405	251,800
2025-11-28	18.800	19.060	18.800	18.980	17.915	172,600
2025-11-27	18.520	18.820	18.520	18.680	17.631	81,900
2025-11-26	18.340	18.660	18.320	18.540	17.499	823,500
2025-11-25	18.080	18.100	18.020	18.080	17.065	498,000
2025-11-24	18.060	18.180	18.060	18.080	17.065	297,700
2025-11-21	18.140	18.180	17.920	18.060	17.046	123,500
2025-11-20	18.260	18.260	18.100	18.140	17.122	35,000
2025-11-19	18.300	18.300	18.100	18.100	17.084	43,900
2025-11-18	18.200	18.300	18.100	18.180	17.159	68,300
2025-11-17	18.080	18.240	18.080	18.200	17.178	22,000
2025-11-14	18.020	18.180	18.000	18.080	17.065	14,100
2025-11-13	18.020	18.180	18.020	18.080	17.065	30,000
2025-11-12	18.180	18.180	18.000	18.060	17.046	241,400
2025-11-11	18.200	18.200	18.020	18.020	17.008	109,400
2025-11-10	18.200	18.200	18.000	18.040	17.027	86,400
2025-11-07	18.080	18.100	17.880	18.100	17.084	40,800
2025-11-06	18.200	18.200	17.900	18.100	17.084	55,300

← NewerPage 4 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.