Allianz Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	17.880	17.880	17.500	17.560	16.574	52,300
2025-08-05	17.680	17.740	17.600	17.680	16.688	81,200
2025-08-04	17.600	17.800	17.500	17.700	16.706	24,000
2025-08-01	17.800	17.800	17.420	17.600	16.612	25,900
2025-07-31	17.420	17.600	17.360	17.420	16.442	28,700
2025-07-30	17.420	17.480	17.340	17.420	16.442	112,500
2025-07-29	17.320	17.700	17.280	17.700	16.706	112,300
2025-07-28	17.400	17.800	17.260	17.300	16.329	108,200
2025-07-25	17.620	17.620	17.360	17.380	16.404	130,400
2025-07-24	17.780	17.800	17.500	17.600	16.612	147,200
2025-07-23	17.680	17.760	17.580	17.600	16.612	122,700
2025-07-22	17.800	17.800	17.620	17.680	16.688	80,500
2025-07-21	17.800	17.860	17.600	17.800	16.801	124,800
2025-07-18	17.860	18.000	17.740	17.800	16.801	166,700
2025-07-17	17.800	17.980	17.800	17.860	16.857	48,800
2025-07-16	18.280	18.280	17.800	17.800	16.801	83,400
2025-07-15	18.300	18.360	18.280	18.280	17.254	40,900
2025-07-14	18.400	18.420	18.360	18.360	17.329	30,500
2025-07-11	18.460	18.520	18.380	18.400	17.367	7,700
2025-07-10	18.580	18.580	18.400	18.480	17.443	3,800
2025-07-09	18.360	18.560	18.340	18.560	17.518	13,000
2025-07-08	18.400	18.600	18.000	18.360	17.329	27,500
2025-07-07	18.700	18.700	18.400	18.400	17.367	31,200
2025-07-04	18.760	18.760	18.700	18.700	17.650	16,100
2025-07-03	18.600	18.740	18.600	18.700	17.650	73,700
2025-07-02	18.500	18.620	18.460	18.600	17.556	60,400
2025-07-01	18.460	18.580	18.440	18.500	17.462	42,000
2025-06-30	19.220	19.220	18.960	19.100	17.433	85,700
2025-06-26	19.280	19.300	19.120	19.120	17.451	31,300
2025-06-25	19.080	19.300	19.080	19.280	17.597	21,700
2025-06-24	19.100	19.120	19.020	19.080	17.415	21,800
2025-06-23	18.920	19.000	18.800	18.880	17.232	27,300
2025-06-20	19.200	19.200	18.840	19.000	17.342	13,500
2025-06-19	19.060	19.060	18.680	19.000	17.342	106,400
2025-06-18	19.000	19.060	18.800	19.060	17.397	13,600
2025-06-17	19.060	19.060	18.900	18.900	17.251	27,200
2025-06-16	19.020	19.140	18.980	19.080	17.415	7,300
2025-06-13	19.300	19.300	18.980	19.020	17.360	91,000
2025-06-12	19.440	19.460	19.260	19.400	17.707	7,600
2025-06-11	19.120	19.520	19.120	19.380	17.689	13,400
2025-06-10	19.500	19.500	19.120	19.120	17.451	24,400
2025-06-09	19.380	19.500	19.380	19.400	17.707	4,200
2025-06-06	19.400	19.500	19.400	19.500	17.798	54,800
2025-06-05	19.300	19.480	19.300	19.480	17.780	140,700
2025-06-04	19.300	19.440	19.260	19.420	17.725	162,000
2025-06-03	19.360	19.500	19.360	19.480	17.780	134,600
2025-05-30	19.320	19.360	19.300	19.360	17.670	34,300
2025-05-29	19.280	19.360	19.260	19.360	17.670	28,900
2025-05-28	19.300	19.300	19.200	19.300	17.616	19,600
2025-05-27	19.060	19.200	19.060	19.120	17.451	17,500
2025-05-26	19.000	19.240	19.000	19.020	17.360	40,600
2025-05-23	18.880	18.940	18.720	18.800	17.159	31,600
2025-05-22	19.000	19.000	18.820	18.880	17.232	86,100
2025-05-21	19.000	19.040	18.880	19.040	17.378	26,400
2025-05-20	19.000	19.080	18.840	18.920	17.269	47,400
2025-05-19	19.400	19.400	19.100	19.100	17.433	18,400
2025-05-16	19.500	19.520	19.400	19.400	17.707	24,700
2025-05-15	19.260	19.500	19.260	19.380	17.689	52,300
2025-05-14	19.360	19.480	19.200	19.480	17.780	23,800
2025-05-13	19.160	19.480	18.940	19.360	17.670	58,000

← NewerPage 6 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.