Allianz Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	14.000	14.000	14.000	14.000	11.604	5,000
2023-04-03	14.000	14.000	14.000	14.000	11.604	3,000
2023-03-21	13.900	14.000	13.900	14.000	11.604	1,000
2023-03-15	14.000	14.000	13.900	14.000	11.604	2,500
2023-03-14	14.000	14.000	13.900	13.900	11.521	3,200
2023-03-13	14.000	14.000	14.000	14.000	11.604	2,000
2023-03-10	14.000	14.200	13.780	14.200	11.770	1,800
2023-03-07	14.180	14.180	14.180	14.180	11.753	2,800
2023-03-03	14.100	14.100	14.100	14.100	11.687	200
2023-03-02	14.000	14.080	14.000	14.000	11.604	4,800
2023-03-01	14.000	14.000	14.000	14.000	11.604	1,000
2023-02-27	14.000	14.000	14.000	14.000	11.604	26,200
2023-02-24	13.980	13.980	13.980	13.980	11.587	1,200
2023-02-23	13.980	13.980	13.960	13.960	11.571	1,400
2023-02-22	14.000	14.000	13.980	13.980	11.587	5,500
2023-02-21	14.000	14.000	14.000	14.000	11.604	4,900
2023-02-20	14.000	14.000	14.000	14.000	11.604	11,900
2023-02-17	13.920	13.920	13.920	13.920	11.538	100
2023-02-15	13.920	13.940	13.920	13.920	11.538	5,500
2023-02-14	13.880	13.900	13.880	13.900	11.521	3,900
2023-02-13	13.800	13.900	13.800	13.900	11.521	2,000
2023-02-09	13.900	13.900	13.900	13.900	11.521	6,000
2023-02-08	13.920	13.920	13.920	13.920	11.538	1,300
2023-02-07	14.020	14.020	13.960	13.960	11.571	12,900
2023-02-03	14.100	14.100	14.100	14.100	11.687	5,500
2023-02-02	14.200	14.200	14.200	14.200	11.770	17,000
2023-01-31	14.200	14.300	13.920	14.200	11.770	9,200
2023-01-30	14.300	14.300	14.300	14.300	11.853	1,000
2023-01-27	14.200	14.200	14.200	14.200	11.770	2,000
2023-01-26	14.000	14.300	14.000	14.200	11.770	4,100
2023-01-25	13.900	14.300	13.900	14.200	11.770	9,500
2023-01-20	15.000	15.000	14.980	15.000	11.708	32,400
2023-01-19	14.980	15.000	14.960	15.000	11.708	5,400
2023-01-18	14.900	14.960	14.900	14.960	11.677	8,500
2023-01-17	14.960	14.960	14.960	14.960	11.677	1,000
2023-01-16	14.800	14.940	14.800	14.940	11.661	4,200
2023-01-13	14.980	14.980	14.940	14.940	11.661	3,000
2023-01-12	14.980	14.980	14.980	14.980	11.692	100
2023-01-11	14.800	14.800	14.800	14.800	11.552	2,700
2023-01-10	14.600	14.800	14.600	14.800	11.552	1,800
2023-01-09	14.600	14.620	14.600	14.600	11.396	3,900
2023-01-06	14.300	14.300	14.300	14.300	11.162	800
2023-01-05	14.400	14.400	14.400	14.400	11.240	200
2023-01-04	14.400	14.400	14.400	14.400	11.240	1,000
2023-01-03	14.380	14.380	14.380	14.380	11.224	100
2022-12-30	14.380	14.380	14.300	14.300	11.162	2,300
2022-12-29	14.300	14.300	14.280	14.300	11.162	5,600
2022-12-28	14.380	14.380	14.200	14.200	11.084	7,800
2022-12-27	14.380	14.380	14.200	14.380	11.224	6,000
2022-12-23	14.280	14.300	14.280	14.300	11.162	4,500
2022-12-22	14.100	14.180	14.100	14.180	11.068	6,800
2022-12-21	14.180	14.180	14.180	14.180	11.068	900
2022-12-20	13.920	13.920	13.920	13.920	10.865	1,000
2022-12-16	13.920	13.920	13.920	13.920	10.865	1,000
2022-12-14	13.800	13.820	13.800	13.820	10.787	2,000
2022-12-12	13.740	13.740	13.740	13.740	10.724	1,000
2022-12-08	13.800	13.800	13.700	13.700	10.693	16,000
2022-12-07	14.000	14.000	14.000	14.000	10.927	2,000
2022-12-05	13.980	14.000	13.980	14.000	10.927	1,000
2022-11-30	14.480	14.480	13.660	13.660	10.662	1,600

← NewerPage 11 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.