Allianz Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	16.500	16.500	16.500	16.500	14.025	3,500
2023-08-17	16.360	16.360	16.360	16.360	13.906	2,000
2023-08-15	15.900	16.380	15.900	16.380	13.923	4,400
2023-08-14	15.800	15.900	15.800	15.900	13.515	4,000
2023-08-11	15.700	15.860	15.700	15.720	13.362	3,300
2023-08-10	15.500	15.500	15.500	15.500	13.175	1,000
2023-08-09	15.400	15.500	15.400	15.500	13.175	600
2023-08-08	15.400	15.400	15.400	15.400	13.090	1,000
2023-08-07	15.320	15.400	15.320	15.400	13.090	900
2023-08-04	15.400	15.400	15.300	15.300	13.005	4,400
2023-08-03	15.100	15.280	15.100	15.280	12.988	3,200
2023-08-02	15.300	15.300	15.200	15.200	12.920	3,900
2023-08-01	15.400	15.400	15.300	15.300	13.005	2,100
2023-07-31	15.380	15.380	15.280	15.280	12.988	3,700
2023-07-27	14.900	14.900	14.900	14.900	12.665	8,800
2023-07-25	14.860	14.960	14.860	14.960	12.716	700
2023-07-20	15.800	15.800	14.860	14.860	12.631	7,400
2023-07-18	15.140	15.140	15.140	15.140	12.869	100
2023-07-17	14.800	14.900	14.600	14.600	12.410	12,200
2023-07-13	14.800	14.800	14.800	14.800	12.580	1,000
2023-07-11	14.800	14.800	14.800	14.800	12.580	10,800
2023-07-10	14.900	14.900	14.900	14.900	12.665	1,400
2023-07-06	14.800	14.800	14.800	14.800	12.580	200
2023-07-05	14.800	14.800	14.800	14.800	12.580	200
2023-07-04	14.800	14.800	14.800	14.800	12.580	700
2023-06-30	14.620	14.620	14.620	14.620	12.427	500
2023-06-23	14.600	14.620	14.600	14.620	12.427	800
2023-06-22	14.620	14.620	14.620	14.620	12.427	200
2023-06-20	14.680	14.680	14.640	14.640	12.444	1,700
2023-06-19	14.620	14.620	14.620	14.620	12.427	500
2023-06-16	14.700	14.700	14.700	14.700	12.495	1,500
2023-06-15	14.600	14.600	14.600	14.600	12.410	2,000
2023-06-14	14.500	14.780	13.880	14.780	12.563	4,100
2023-06-13	15.100	15.180	15.000	15.180	12.582	7,300
2023-06-09	15.000	15.000	15.000	15.000	12.433	1,500
2023-06-08	15.000	15.000	15.000	15.000	12.433	300
2023-06-06	15.200	15.200	14.800	14.800	12.267	2,500
2023-06-02	15.400	15.700	15.400	15.700	13.013	700
2023-06-01	16.060	16.060	15.740	15.740	13.046	1,700
2023-05-31	14.600	14.880	14.600	14.880	12.333	8,100
2023-05-30	14.440	14.640	14.440	14.640	12.135	1,700
2023-05-23	14.100	14.100	14.100	14.100	11.687	600
2023-05-22	14.100	14.100	14.100	14.100	11.687	2,500
2023-05-18	14.300	14.300	14.100	14.100	11.687	700
2023-05-16	14.060	14.060	14.060	14.060	11.654	100
2023-05-12	14.000	14.020	14.000	14.020	11.621	15,300
2023-05-11	13.960	14.000	13.940	14.000	11.604	12,700
2023-05-10	14.800	14.800	13.940	13.960	11.571	39,200
2023-05-09	13.940	13.940	13.940	13.940	11.554	4,000
2023-05-08	13.960	13.960	13.940	13.940	11.554	2,000
2023-05-05	14.000	14.000	13.900	13.960	11.571	77,800
2023-05-02	14.000	14.000	13.900	14.000	11.604	5,800
2023-04-27	14.300	14.300	13.900	14.000	11.604	18,300
2023-04-25	14.000	14.000	13.900	13.900	11.521	3,500
2023-04-18	13.960	14.000	13.960	13.960	11.571	37,000
2023-04-17	14.000	14.020	13.900	14.000	11.604	31,400
2023-04-13	14.000	14.000	14.000	14.000	11.604	200
2023-04-12	14.200	14.200	13.900	14.000	11.604	53,500
2023-04-11	14.000	14.000	14.000	14.000	11.604	10,400
2023-04-05	14.000	14.000	13.980	13.980	11.587	1,500

← NewerPage 10 of 15 · 844 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	0.4260 MYR
2026-02-03	1.0740 MYR
2025-07-01	0.7560 MYR
2024-05-28	0.3180 MYR
2024-01-23	0.8280 MYR
2023-06-14	0.3780 MYR
2023-01-25	0.8280 MYR
2022-07-18	0.1920 MYR
2022-01-27	0.7560 MYR
2021-01-25	0.6960 MYR
2020-01-24	0.1680 MYR
2019-01-23	0.4800 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.