Allianz Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	19.020	19.080	18.960	18.980	17.324	31,900
2025-02-06	19.100	19.100	18.960	18.960	17.305	73,200
2025-02-05	18.980	19.080	18.980	19.080	17.415	2,300
2025-02-04	19.000	19.000	18.960	18.960	17.305	13,200
2025-02-03	19.000	19.060	18.980	18.980	17.324	8,800
2025-01-31	18.900	19.080	18.900	19.000	17.342	9,900
2025-01-28	18.840	18.920	18.840	18.900	17.251	14,000
2025-01-27	18.900	19.060	18.800	18.880	17.232	33,200
2025-01-24	19.000	19.000	18.880	18.900	17.251	77,300
2025-01-23	19.380	19.440	18.900	18.900	17.251	149,600
2025-01-22	19.460	19.480	19.060	19.380	17.689	65,200
2025-01-21	19.720	19.720	19.460	19.480	17.780	35,200
2025-01-20	19.900	19.940	19.680	19.720	17.999	55,600
2025-01-17	20.100	20.120	19.880	19.960	18.218	50,000
2025-01-16	20.360	20.360	19.900	20.000	18.255	22,200
2025-01-15	20.300	20.360	19.880	19.900	18.163	78,200
2025-01-14	20.320	20.360	20.300	20.360	18.583	46,000
2025-01-13	20.800	20.980	20.300	20.500	18.711	50,100
2025-01-10	20.800	21.000	20.740	20.800	18.985	13,300
2025-01-09	20.800	21.000	20.600	20.600	18.802	19,600
2025-01-08	20.860	21.000	20.720	20.720	18.912	14,600
2025-01-07	21.000	21.060	20.860	20.860	19.040	22,600
2025-01-06	20.960	21.020	20.900	20.960	19.131	24,500
2025-01-03	20.740	20.940	20.660	20.940	19.113	27,900
2025-01-02	20.700	20.740	20.680	20.740	18.930	28,700
2024-12-31	20.640	20.720	20.540	20.660	18.857	14,300
2024-12-30	20.500	20.640	20.480	20.640	18.839	37,100
2024-12-27	20.520	20.660	20.420	20.520	18.729	22,400
2024-12-26	20.400	20.660	20.400	20.520	18.729	25,800
2024-12-24	20.300	20.380	20.280	20.380	18.601	8,300
2024-12-23	20.320	20.380	20.200	20.280	18.510	13,800
2024-12-20	20.420	20.440	20.280	20.280	18.510	38,400
2024-12-19	20.420	20.500	20.380	20.480	18.693	8,600
2024-12-18	20.400	20.540	20.400	20.420	18.638	40,200
2024-12-17	20.480	20.500	20.400	20.400	18.620	15,100
2024-12-16	20.480	20.560	20.480	20.480	18.693	22,900
2024-12-13	20.360	20.480	20.360	20.480	18.693	16,600
2024-12-12	20.360	20.420	20.360	20.360	18.583	11,000
2024-12-11	20.420	20.440	20.300	20.440	18.656	15,100
2024-12-10	20.360	20.520	20.340	20.380	18.601	19,700
2024-12-09	20.460	20.520	20.320	20.320	18.547	24,500
2024-12-06	20.600	20.620	20.420	20.520	18.729	17,800
2024-12-05	20.560	20.600	20.500	20.600	18.802	11,500
2024-12-04	20.400	20.600	20.300	20.300	18.528	58,000
2024-12-03	20.400	20.400	20.320	20.400	18.620	2,000
2024-12-02	20.300	20.400	20.280	20.320	18.547	12,000
2024-11-29	20.260	20.380	20.200	20.300	18.528	20,600
2024-11-28	20.280	20.380	20.260	20.260	18.492	13,100
2024-11-27	20.200	20.200	20.100	20.100	18.346	86,700
2024-11-26	20.400	20.400	20.160	20.160	18.401	43,300
2024-11-25	20.420	20.420	20.240	20.260	18.492	82,900
2024-11-22	20.540	20.540	20.460	20.500	18.711	26,500
2024-11-21	20.460	20.540	20.460	20.460	18.674	66,300
2024-11-20	20.380	20.480	20.240	20.460	18.674	35,200
2024-11-19	20.480	20.480	20.300	20.400	18.620	10,500
2024-11-18	20.380	20.480	20.220	20.400	18.620	24,600
2024-11-15	20.300	20.300	20.200	20.240	18.474	18,400
2024-11-14	20.400	20.480	20.080	20.280	18.510	26,200
2024-11-13	20.240	20.420	20.120	20.220	18.455	28,100
2024-11-12	20.380	20.400	20.200	20.200	18.437	67,200

← NewerPage 8 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.