Allianz Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 18.020 | 18.240 | 18.000 | 18.040 | 17.027 | 26,000 |
| 2025-11-04 | 18.080 | 18.140 | 18.000 | 18.020 | 17.008 | 43,000 |
| 2025-11-03 | 18.000 | 18.300 | 17.960 | 18.300 | 17.273 | 206,900 |
| 2025-10-31 | 17.900 | 18.000 | 17.820 | 17.960 | 16.952 | 35,000 |
| 2025-10-30 | 17.980 | 18.080 | 17.880 | 18.000 | 16.990 | 26,200 |
| 2025-10-29 | 18.000 | 18.100 | 17.980 | 18.060 | 17.046 | 11,400 |
| 2025-10-28 | 18.000 | 18.060 | 17.900 | 18.000 | 16.990 | 183,300 |
| 2025-10-27 | 17.920 | 18.160 | 17.920 | 18.040 | 17.027 | 370,500 |
| 2025-10-24 | 18.200 | 18.240 | 17.800 | 17.880 | 16.876 | 321,900 |
| 2025-10-23 | 18.080 | 18.160 | 18.060 | 18.140 | 17.122 | 30,800 |
| 2025-10-22 | 18.120 | 18.200 | 18.040 | 18.080 | 17.065 | 46,300 |
| 2025-10-21 | 18.160 | 18.160 | 18.060 | 18.120 | 17.103 | 24,900 |
← NewerPage 5 of 5 · 252 trading days
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.