Allianz Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	13.720	13.720	13.720	13.720	10.709	3,000
2022-11-25	13.680	13.680	13.680	13.680	10.678	400
2022-11-22	13.120	13.360	13.120	13.360	10.428	600
2022-11-21	13.300	13.300	13.260	13.260	10.350	1,000
2022-11-17	13.400	13.400	13.400	13.400	10.459	1,000
2022-11-16	13.400	13.400	13.400	13.400	10.459	900
2022-11-11	13.500	13.500	13.500	13.500	10.537	1,000
2022-11-09	13.400	13.400	13.400	13.400	10.459	1,500
2022-11-04	13.360	13.360	13.360	13.360	10.428	1,000
2022-11-03	13.360	13.360	13.360	13.360	10.428	1,000
2022-11-01	13.400	13.400	13.400	13.400	10.459	4,100
2022-10-27	13.300	13.300	13.300	13.300	10.381	600
2022-10-26	13.300	13.300	13.300	13.300	10.381	500
2022-10-25	13.300	13.300	13.300	13.300	10.381	1,000
2022-10-21	13.300	13.300	13.300	13.300	10.381	1,000
2022-10-20	13.220	13.220	13.220	13.220	10.319	500
2022-10-19	13.300	13.300	13.300	13.300	10.381	500
2022-10-17	13.340	13.340	13.300	13.300	10.381	2,300
2022-10-12	13.400	13.400	13.400	13.400	10.459	2,000
2022-10-11	13.400	13.400	13.400	13.400	10.459	3,500
2022-10-06	13.380	13.380	13.380	13.380	10.443	1,000
2022-10-05	13.200	13.200	13.200	13.200	10.303	500
2022-10-04	13.160	13.160	13.160	13.160	10.272	1,000
2022-10-03	13.140	13.220	13.140	13.200	10.303	5,100
2022-09-30	13.280	13.300	13.280	13.300	10.381	2,300
2022-09-29	13.160	13.160	13.140	13.140	10.256	1,800
2022-09-28	13.240	13.300	13.240	13.280	10.365	4,400
2022-09-26	13.140	13.160	13.140	13.160	10.272	1,500
2022-09-22	13.340	13.340	13.340	13.340	10.412	600
2022-09-21	13.220	13.220	13.220	13.220	10.319	500
2022-09-20	13.400	13.400	13.220	13.220	10.319	5,300
2022-09-13	13.140	13.140	13.140	13.140	10.256	2,000
2022-09-12	13.100	13.200	13.000	13.140	10.256	8,800
2022-09-09	13.200	13.200	13.200	13.200	10.303	2,500
2022-09-08	13.140	13.200	13.140	13.200	10.303	1,900
2022-09-01	13.080	13.100	13.080	13.100	10.225	1,300
2022-08-29	13.100	13.100	13.080	13.080	10.209	2,300
2022-08-26	13.100	13.100	13.100	13.100	10.225	1,300
2022-08-25	13.080	13.200	13.080	13.200	10.303	6,300
2022-08-19	13.040	13.600	13.040	13.600	10.615	1,700
2022-08-18	13.020	13.020	13.020	13.020	10.162	6,000
2022-08-16	13.000	13.000	13.000	13.000	10.147	200
2022-08-15	13.020	13.020	13.020	13.020	10.162	500
2022-08-12	12.940	12.940	12.940	12.940	10.100	6,500
2022-08-11	12.920	12.920	12.920	12.920	10.084	500
2022-08-10	12.920	12.960	12.920	12.960	10.116	1,500
2022-08-04	12.960	12.960	12.960	12.960	10.116	2,000
2022-08-02	12.880	12.880	12.840	12.880	10.053	5,900
2022-08-01	12.880	12.880	12.880	12.880	10.053	5,000
2022-07-29	12.920	12.920	12.880	12.880	10.053	3,800
2022-07-28	12.900	12.900	12.900	12.900	10.069	1,600
2022-07-27	12.900	12.900	12.900	12.900	10.069	2,600
2022-07-26	13.000	13.000	12.980	12.980	10.131	2,200
2022-07-22	13.180	13.180	12.740	12.980	10.131	21,900
2022-07-19	12.600	12.600	12.600	12.600	9.835	300
2022-07-18	12.560	12.560	12.560	12.560	9.803	300
2022-07-13	13.000	13.000	12.980	12.980	9.976	3,500
2022-07-12	12.900	12.920	12.900	12.920	9.930	1,000
2022-07-07	12.880	12.880	12.880	12.880	9.900	1,000
2022-07-06	12.880	12.900	12.880	12.880	9.900	5,200

← NewerPage 12 of 15 · 843 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.