Allianz Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	20.400	20.400	20.380	20.380	18.601	44,300
2024-11-08	20.400	20.420	20.360	20.400	18.620	26,800
2024-11-07	20.480	20.480	20.320	20.400	18.620	17,200
2024-11-06	20.600	20.600	20.400	20.420	18.638	10,700
2024-11-05	20.480	20.480	20.420	20.420	18.638	12,600
2024-11-04	20.500	20.500	20.480	20.480	18.693	4,400
2024-11-01	20.420	20.600	20.380	20.600	18.802	9,100
2024-10-30	20.640	20.680	20.600	20.600	18.802	17,700
2024-10-29	20.640	20.640	20.600	20.640	18.839	37,600
2024-10-28	20.520	20.640	20.520	20.600	18.802	30,300
2024-10-25	20.640	20.660	20.600	20.660	18.857	14,800
2024-10-24	20.520	20.620	20.500	20.600	18.802	47,400
2024-10-23	20.380	20.520	20.380	20.500	18.711	40,200
2024-10-22	20.300	20.460	20.300	20.380	18.601	11,200
2024-10-21	20.380	20.400	20.180	20.300	18.528	10,800
2024-10-18	20.380	20.380	20.380	20.380	18.601	1,100
2024-10-17	20.300	20.380	20.180	20.380	18.601	9,300
2024-10-16	20.420	20.420	20.100	20.300	18.528	28,700
2024-10-15	20.400	20.400	20.160	20.160	18.401	20,600
2024-10-14	20.360	20.440	20.280	20.300	18.528	30,500
2024-10-11	20.220	20.320	20.120	20.140	18.382	16,400
2024-10-10	20.140	20.360	20.120	20.240	18.474	12,700
2024-10-09	20.520	20.520	20.140	20.160	18.401	24,800
2024-10-08	20.200	20.380	20.180	20.380	18.601	13,700
2024-10-07	20.380	20.440	20.200	20.400	18.620	12,500
2024-10-04	20.400	20.500	20.380	20.380	18.601	13,400
2024-10-03	20.200	20.640	20.200	20.400	18.620	4,500
2024-10-02	20.600	20.600	20.200	20.200	18.437	60,200
2024-10-01	20.700	20.780	20.320	20.600	18.802	20,600
2024-09-30	20.560	20.560	20.260	20.300	18.528	50,500
2024-09-27	20.700	20.700	20.480	20.560	18.766	20,500
2024-09-26	20.600	20.660	20.600	20.660	18.857	11,400
2024-09-25	20.600	20.840	20.480	20.500	18.711	33,300
2024-09-24	20.500	20.600	20.400	20.600	18.802	20,000
2024-09-23	20.520	20.520	20.300	20.480	18.693	14,200
2024-09-20	20.300	20.520	20.300	20.380	18.601	19,800
2024-09-19	20.400	20.460	20.240	20.300	18.528	13,700
2024-09-18	20.320	20.440	20.240	20.440	18.656	14,200
2024-09-17	20.300	20.340	20.180	20.300	18.528	15,000
2024-09-13	20.400	20.400	20.200	20.260	18.492	7,200
2024-09-12	20.240	20.480	20.200	20.400	18.620	8,000
2024-09-11	20.300	20.300	20.120	20.240	18.474	24,700
2024-09-10	20.520	20.520	20.300	20.320	18.547	9,000
2024-09-09	20.360	20.500	20.300	20.500	18.711	10,400
2024-09-06	20.400	20.400	20.280	20.360	18.583	32,600
2024-09-05	20.500	20.500	20.320	20.500	18.711	24,900
2024-09-04	20.400	20.400	20.260	20.300	18.528	25,100
2024-09-03	20.420	20.480	20.400	20.400	18.620	11,900
2024-09-02	20.400	20.540	20.340	20.400	18.620	39,000
2024-08-30	20.300	20.520	20.300	20.400	18.620	15,800
2024-08-29	20.500	20.620	20.440	20.460	18.674	42,100
2024-08-28	20.460	20.580	20.420	20.500	18.711	51,800
2024-08-27	20.460	20.580	20.240	20.420	18.638	67,300
2024-08-26	20.220	20.220	20.120	20.180	18.419	14,100
2024-08-23	20.260	20.260	20.080	20.220	18.455	21,900
2024-08-22	20.180	20.260	20.180	20.220	18.455	24,500
2024-08-21	20.220	20.220	20.160	20.160	18.401	29,400
2024-08-20	20.180	20.220	20.160	20.180	18.419	54,400
2024-08-19	20.200	20.340	20.180	20.220	18.455	58,700
2024-08-16	20.220	20.360	20.200	20.200	18.437	34,100

← NewerPage 9 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.