Allianz Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	19.080	19.180	18.940	18.960	17.305	13,100
2025-05-08	19.000	19.100	18.620	19.100	17.433	68,300
2025-05-07	18.600	19.000	18.400	18.960	17.305	69,600
2025-05-06	18.700	18.860	18.440	18.760	17.123	36,200
2025-05-05	18.600	18.820	18.600	18.740	17.105	60,000
2025-05-02	18.500	18.580	18.400	18.560	16.940	31,500
2025-04-30	18.260	18.540	18.140	18.400	16.794	144,000
2025-04-29	17.960	18.200	17.960	18.040	16.466	30,700
2025-04-28	17.840	17.940	17.840	17.880	16.320	15,800
2025-04-25	17.680	17.840	17.680	17.840	16.283	23,300
2025-04-24	17.660	17.680	17.600	17.680	16.137	11,500
2025-04-23	17.540	17.660	17.400	17.660	16.119	10,300
2025-04-22	17.340	17.540	17.260	17.540	16.009	10,600
2025-04-21	17.540	17.540	17.300	17.340	15.827	19,600
2025-04-18	17.400	17.580	17.380	17.580	16.046	6,100
2025-04-17	17.320	17.480	17.320	17.380	15.863	5,300
2025-04-16	17.500	17.680	17.340	17.360	15.845	54,600
2025-04-15	17.380	17.560	17.280	17.500	15.973	14,100
2025-04-14	17.300	17.380	17.200	17.380	15.863	20,800
2025-04-11	17.000	17.160	16.840	17.060	15.571	45,700
2025-04-10	17.120	17.320	16.900	17.000	15.516	61,100
2025-04-09	17.000	17.000	16.500	16.680	15.224	82,000
2025-04-08	17.200	17.200	16.980	17.000	15.516	156,600
2025-04-07	17.800	17.800	16.700	17.040	15.553	246,300
2025-04-04	18.020	18.120	18.000	18.000	16.429	136,400
2025-04-03	18.020	18.240	18.020	18.100	16.520	10,800
2025-04-02	18.240	18.360	18.100	18.100	16.520	12,300
2025-03-28	18.280	18.400	18.220	18.300	16.703	18,400
2025-03-27	18.000	18.280	18.000	18.280	16.685	13,900
2025-03-26	18.060	18.300	18.000	18.000	16.429	85,800
2025-03-25	18.100	18.240	18.060	18.060	16.484	9,100
2025-03-24	18.120	18.260	17.980	18.040	16.466	37,000
2025-03-21	18.200	18.320	18.200	18.220	16.630	3,700
2025-03-20	18.360	18.460	18.200	18.200	16.612	15,000
2025-03-19	18.020	18.420	18.000	18.360	16.758	46,100
2025-03-17	18.300	18.300	18.100	18.100	16.520	53,000
2025-03-14	17.620	18.200	17.440	18.100	16.520	203,900
2025-03-13	16.880	17.700	16.840	17.620	16.082	74,500
2025-03-12	17.180	17.180	16.800	16.880	15.407	137,500
2025-03-11	17.500	17.500	17.000	17.180	15.681	79,400
2025-03-10	17.780	17.780	17.160	17.500	15.973	139,000
2025-03-07	18.200	18.200	17.680	17.780	16.228	95,000
2025-03-06	18.600	18.620	18.080	18.100	16.520	121,300
2025-03-05	18.440	18.620	18.320	18.540	16.922	32,700
2025-03-04	18.440	18.440	18.180	18.440	16.831	59,800
2025-03-03	18.500	18.640	18.240	18.440	16.831	98,700
2025-02-28	18.840	18.840	18.420	18.700	17.068	25,200
2025-02-27	18.480	18.860	18.400	18.840	17.196	115,000
2025-02-26	18.000	18.560	18.000	18.440	16.831	55,000
2025-02-25	18.680	18.680	18.000	18.000	16.429	116,200
2025-02-24	18.840	18.840	18.400	18.480	16.867	41,300
2025-02-21	18.900	18.900	18.460	18.800	17.159	88,100
2025-02-20	18.820	18.860	18.600	18.620	16.995	32,700
2025-02-19	18.900	18.960	18.700	18.800	17.159	51,300
2025-02-18	18.960	19.180	18.900	18.900	17.251	23,400
2025-02-17	19.160	19.160	18.960	18.960	17.305	25,200
2025-02-14	19.000	19.180	18.980	19.160	17.488	39,700
2025-02-13	19.080	19.080	18.920	18.980	17.324	46,800
2025-02-12	19.260	19.260	19.000	19.200	17.524	15,700
2025-02-10	18.980	19.280	18.980	19.280	17.597	8,700

← NewerPage 7 of 21 · 1,226 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.