Allianz Malaysia Bhd historical data

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

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
2025-10-17	18.220	18.260	18.060	18.060	17.046	106,700
2025-10-16	18.300	18.300	18.120	18.180	17.159	61,700
2025-10-15	18.240	18.420	18.200	18.260	17.235	91,700
2025-10-14	18.120	18.240	18.120	18.180	17.159	53,600
2025-10-13	18.260	18.260	18.020	18.120	17.103	81,800
2025-10-10	18.380	18.380	18.220	18.260	17.235	60,300
2025-10-09	18.540	18.560	18.100	18.380	17.348	113,800
2025-10-08	18.340	18.660	18.300	18.400	17.367	105,700
2025-10-07	18.320	18.440	17.940	18.340	17.310	124,200
2025-10-06	18.500	18.520	18.300	18.360	17.329	85,400
2025-10-03	18.960	18.960	18.380	18.500	17.462	37,000
2025-10-02	18.400	19.080	18.200	18.740	17.688	328,800
2025-10-01	18.380	18.700	18.380	18.400	17.367	217,800
2025-09-30	18.320	18.380	18.260	18.380	17.348	73,900
2025-09-29	18.300	18.500	18.200	18.260	17.235	182,900
2025-09-26	18.500	18.500	18.320	18.380	17.348	138,200
2025-09-25	18.720	18.720	18.480	18.500	17.462	28,300
2025-09-24	18.920	18.920	18.720	18.720	17.669	25,400
2025-09-23	18.920	18.980	18.880	18.920	17.858	142,700
2025-09-22	18.900	19.060	18.900	18.920	17.858	213,500
2025-09-19	18.880	19.000	18.720	18.740	17.688	233,600
2025-09-18	18.500	19.100	18.500	18.880	17.820	192,600
2025-09-17	18.100	18.860	18.100	18.500	17.462	265,900
2025-09-12	18.100	18.100	18.040	18.080	17.065	44,400
2025-09-11	18.080	18.300	17.980	18.080	17.065	107,000
2025-09-10	18.080	18.180	18.000	18.080	17.065	121,200
2025-09-09	18.200	18.240	18.040	18.080	17.065	118,100
2025-09-08	18.360	18.360	18.000	18.040	17.027	47,400
2025-09-04	18.320	18.460	18.280	18.360	17.329	72,200
2025-09-03	18.420	18.500	18.300	18.300	17.273	259,100
2025-09-02	18.300	18.520	18.180	18.420	17.386	295,200
2025-08-29	18.100	18.360	17.960	18.360	17.329	306,600
2025-08-28	18.160	18.400	18.080	18.100	17.084	295,700
2025-08-27	18.020	18.360	18.020	18.180	17.159	40,700
2025-08-26	18.300	18.440	18.160	18.300	17.273	179,000
2025-08-25	18.200	18.200	17.800	17.900	16.895	39,000
2025-08-22	18.000	18.100	17.900	18.000	16.990	24,600
2025-08-21	18.080	18.080	17.900	17.900	16.895	40,600
2025-08-20	18.120	18.180	17.880	18.000	16.990	111,400
2025-08-19	18.020	18.440	18.020	18.180	17.159	150,500
2025-08-18	17.720	18.100	17.720	18.040	17.027	34,600
2025-08-15	17.660	17.780	17.520	17.700	16.706	197,000
2025-08-14	17.680	17.680	17.500	17.500	16.518	27,400
2025-08-13	17.300	17.580	17.300	17.580	16.593	81,100
2025-08-12	17.300	17.500	17.280	17.300	16.329	27,500
2025-08-11	17.420	17.580	17.320	17.320	16.348	50,100
2025-08-08	17.380	17.420	17.260	17.320	16.348	53,900
2025-08-07	17.520	17.520	17.320	17.380	16.404	43,200

← NewerPage 5 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.