Allianz Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	12.520	12.600	12.520	12.600	9.684	1,200
2022-02-14	12.500	12.600	12.480	12.500	9.607	72,400
2022-02-11	12.500	12.500	12.460	12.500	9.607	75,500
2022-02-09	12.500	12.500	12.500	12.500	9.607	300
2022-02-08	12.440	12.500	12.440	12.500	9.607	22,300
2022-02-07	12.500	12.600	12.380	12.380	9.515	16,800
2022-02-04	12.680	12.680	12.600	12.600	9.684	10,400
2022-02-03	12.700	12.700	12.700	12.700	9.761	100
2022-01-31	12.700	12.700	12.700	12.700	9.761	5,000
2022-01-28	12.680	12.700	12.400	12.680	9.746	3,900
2022-01-27	12.300	12.400	12.300	12.380	9.515	5,600
2022-01-26	13.200	13.420	13.200	13.400	9.718	61,500
2022-01-25	13.180	13.180	13.100	13.180	9.559	30,700
2022-01-24	13.200	13.220	13.100	13.100	9.501	200,900
2022-01-21	13.200	13.200	13.140	13.200	9.573	74,300
2022-01-20	13.220	13.240	13.200	13.220	9.588	147,200
2022-01-19	13.200	13.220	13.180	13.200	9.573	171,200
2022-01-17	13.200	13.260	13.180	13.200	9.573	201,300
2022-01-14	13.220	13.240	13.200	13.200	9.573	65,300
2022-01-13	13.300	13.300	13.180	13.200	9.573	187,100
2022-01-12	13.220	13.240	13.100	13.180	9.559	44,600
2022-01-11	12.960	13.200	12.940	13.200	9.573	234,200
2022-01-10	12.800	12.820	12.780	12.800	9.283	84,600
2022-01-07	12.800	12.800	12.800	12.800	9.283	30,900
2022-01-06	12.760	12.800	12.760	12.800	9.283	24,400
2022-01-05	12.800	12.840	12.800	12.800	9.283	74,000
2022-01-04	12.800	12.840	12.800	12.800	9.283	100,500
2022-01-03	12.700	12.800	12.700	12.800	9.283	24,400
2021-12-31	12.740	12.740	12.740	12.740	9.239	11,400
2021-12-30	12.800	12.800	12.740	12.740	9.239	42,200
2021-12-29	12.700	12.700	12.700	12.700	9.210	200,000
2021-12-28	12.800	12.800	12.700	12.700	9.210	55,400
2021-12-27	12.700	12.740	12.680	12.700	9.210	50,400
2021-12-24	12.700	12.720	12.700	12.700	9.210	49,500
2021-12-21	12.680	12.700	12.680	12.700	9.210	1,800
2021-12-20	12.680	12.680	12.640	12.640	9.167	1,700
2021-12-17	12.700	12.700	12.680	12.680	9.196	9,500
2021-12-16	12.760	12.760	12.700	12.700	9.210	50,800
2021-12-15	12.760	12.760	12.760	12.760	9.254	15,500
2021-12-14	12.800	12.800	12.760	12.760	9.254	90,000
2021-12-13	12.800	12.900	12.800	12.800	9.283	82,400
2021-12-10	12.800	12.820	12.800	12.800	9.283	41,000
2021-12-09	12.780	12.800	12.760	12.760	9.254	18,300
2021-12-07	12.800	12.800	12.800	12.800	9.283	10,500
2021-12-06	12.780	12.800	12.780	12.800	9.283	3,000
2021-12-02	12.800	12.800	12.700	12.700	9.210	1,600
2021-12-01	12.820	12.820	12.740	12.740	9.239	32,800
2021-11-30	12.920	12.920	12.880	12.880	9.341	18,800
2021-11-29	13.000	13.000	12.900	12.920	9.370	7,500
2021-11-25	13.100	13.120	13.000	13.000	9.428	8,000
2021-11-24	13.120	13.120	13.100	13.100	9.501	900
2021-11-23	13.200	13.200	13.140	13.140	9.530	5,100
2021-11-22	13.300	13.300	13.300	13.300	9.646	3,000
2021-11-15	13.160	13.160	13.160	13.160	9.544	200
2021-11-12	13.300	13.300	13.300	13.300	9.646	3,700
2021-11-01	13.300	13.300	13.140	13.140	9.530	1,800
2021-10-29	13.300	13.300	13.300	13.300	9.646	150,000
2021-10-27	13.200	13.300	13.200	13.300	9.646	279,700
2021-10-26	13.140	13.180	13.140	13.140	9.530	14,200
2021-10-25	13.160	13.200	13.140	13.140	9.530	69,900

← NewerPage 14 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.