Allianz Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	12.880	12.880	12.860	12.880	9.900	8,100
2022-07-04	12.860	12.880	12.860	12.860	9.884	12,400
2022-06-27	12.820	12.860	12.820	12.860	9.884	1,000
2022-06-21	12.720	12.720	12.640	12.640	9.715	3,600
2022-06-20	12.720	12.720	12.720	12.720	9.777	100
2022-06-13	12.800	12.800	12.720	12.720	9.777	3,000
2022-06-10	13.000	13.000	12.880	12.880	9.900	2,800
2022-06-09	12.900	13.000	12.900	13.000	9.992	12,300
2022-06-07	12.920	12.940	12.920	12.940	9.946	1,000
2022-06-03	12.700	12.860	12.700	12.860	9.884	900
2022-06-01	12.740	12.800	12.720	12.800	9.838	6,500
2022-05-31	12.760	12.760	12.720	12.720	9.777	11,600
2022-05-30	12.760	12.780	12.740	12.760	9.807	20,900
2022-05-27	12.760	12.760	12.760	12.760	9.807	4,800
2022-05-26	12.800	12.800	12.760	12.760	9.807	7,900
2022-05-25	12.800	12.800	12.800	12.800	9.838	7,100
2022-05-23	12.800	12.820	12.800	12.800	9.838	5,700
2022-05-10	12.660	12.700	12.620	12.620	9.700	8,500
2022-05-09	12.660	12.740	12.660	12.660	9.730	58,100
2022-05-06	12.760	12.760	12.740	12.760	9.807	1,400
2022-05-05	12.860	12.920	12.760	12.760	9.807	21,300
2022-04-29	12.820	12.840	12.820	12.840	9.869	5,400
2022-04-28	12.780	12.780	12.780	12.780	9.823	1,900
2022-04-25	12.680	12.680	12.680	12.680	9.746	4,400
2022-04-21	12.700	12.780	12.700	12.700	9.761	1,000
2022-04-20	12.680	12.680	12.680	12.680	9.746	600
2022-04-14	12.660	12.660	12.660	12.660	9.730	9,600
2022-04-13	12.760	12.760	12.760	12.760	9.807	300
2022-04-12	12.660	12.660	12.660	12.660	9.730	4,000
2022-04-11	12.700	12.700	12.700	12.700	9.761	1,000
2022-04-08	12.780	12.780	12.780	12.780	9.823	500
2022-04-07	12.640	12.640	12.640	12.640	9.715	2,000
2022-04-05	12.600	12.680	12.600	12.660	9.730	3,400
2022-04-01	12.600	12.620	12.600	12.620	9.700	3,000
2022-03-29	12.540	12.560	12.480	12.560	9.654	26,200
2022-03-28	12.520	12.640	12.520	12.640	9.715	14,600
2022-03-24	12.480	12.500	12.480	12.480	9.592	14,500
2022-03-22	12.500	12.500	12.460	12.460	9.577	7,000
2022-03-21	12.500	12.500	12.460	12.460	9.577	4,000
2022-03-18	12.500	12.500	12.480	12.480	9.592	4,000
2022-03-17	12.500	12.500	12.480	12.480	9.592	3,000
2022-03-16	12.400	12.560	12.400	12.560	9.654	7,000
2022-03-15	12.400	12.400	12.400	12.400	9.531	1,700
2022-03-14	12.400	12.400	12.400	12.400	9.531	4,000
2022-03-11	12.400	12.420	12.400	12.420	9.546	9,300
2022-03-09	12.580	12.580	12.580	12.580	9.669	600
2022-03-08	12.400	12.500	12.300	12.300	9.454	47,600
2022-03-07	12.620	12.620	12.420	12.420	9.546	16,000
2022-03-04	12.620	12.620	12.620	12.620	9.700	1,700
2022-03-03	12.660	12.660	12.620	12.640	9.715	9,300
2022-03-01	12.700	12.700	12.700	12.700	9.761	300
2022-02-28	12.600	12.620	12.600	12.620	9.700	12,700
2022-02-25	12.600	12.600	12.600	12.600	9.684	3,700
2022-02-24	12.640	12.700	12.600	12.700	9.761	3,300
2022-02-23	12.600	12.700	12.600	12.600	9.684	10,400
2022-02-22	12.600	12.600	12.580	12.580	9.669	3,500
2022-02-21	12.600	12.600	12.600	12.600	9.684	14,400
2022-02-18	12.600	12.640	12.600	12.600	9.684	23,100
2022-02-17	12.520	12.660	12.520	12.620	9.700	1,900
2022-02-16	12.940	12.940	12.940	12.940	9.946	500

← NewerPage 13 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.