Allianz Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	22.000	22.000	21.680	21.680	21.270	11,600
2026-04-27	21.880	22.000	21.820	22.000	21.584	10,900
2026-04-24	21.500	22.000	21.500	21.800	21.387	29,100
2026-04-22	21.500	21.500	21.500	21.500	21.093	3,000
2026-04-21	21.560	21.600	21.480	21.580	21.171	9,200
2026-04-20	21.320	21.480	21.300	21.480	21.073	9,000
2026-04-17	21.300	21.500	21.300	21.320	20.916	3,100
2026-04-16	21.300	21.300	21.300	21.300	20.897	8,500
2026-04-15	21.220	21.220	21.220	21.220	20.818	100
2026-04-14	21.300	21.300	21.220	21.220	20.818	10,600
2026-04-13	21.200	21.980	21.200	21.980	21.564	3,000
2026-04-09	21.280	21.280	21.280	21.280	20.877	600
2026-04-06	21.280	21.300	21.000	21.280	20.877	6,300
2026-04-03	21.220	21.220	21.200	21.200	20.799	1,100
2026-04-02	21.220	21.220	21.200	21.200	20.799	1,900
2026-04-01	21.200	21.200	21.020	21.200	20.799	2,200
2026-03-31	21.000	21.000	21.000	21.000	20.602	700
2026-03-30	21.200	21.200	21.000	21.000	20.602	3,500
2026-03-27	21.300	21.300	21.300	21.300	20.897	100
2026-03-26	21.300	21.300	21.260	21.260	20.858	3,000
2026-03-25	21.760	21.760	21.100	21.240	20.838	12,400
2026-03-24	21.700	21.700	21.300	21.500	21.093	7,200
2026-03-19	21.600	21.800	21.600	21.700	21.289	600
2026-03-18	22.500	22.500	22.000	22.000	21.584	14,000
2026-03-16	21.300	21.300	21.300	21.300	20.897	3,000
2026-03-10	20.980	20.980	20.980	20.980	20.583	400
2026-03-09	21.220	21.220	20.300	20.600	20.210	19,100
2026-03-06	21.220	21.220	21.220	21.220	20.818	1,100
2026-03-05	21.180	21.180	21.180	21.180	20.779	100
2026-03-04	22.200	22.200	21.540	21.560	21.152	14,100
2026-03-03	22.480	22.480	22.200	22.200	21.780	4,900
2026-03-02	22.500	22.500	22.480	22.480	22.054	14,400
2026-02-27	22.500	22.500	22.500	22.500	22.074	20,100
2026-02-26	22.500	22.500	22.500	22.500	22.074	4,200
2026-02-25	22.780	22.840	22.500	22.500	22.074	11,100
2026-02-24	22.940	22.940	22.880	22.880	22.447	500
2026-02-23	22.880	22.880	22.880	22.880	22.447	1,000
2026-02-20	22.340	22.940	22.340	22.880	22.447	3,000
2026-02-19	22.280	22.280	22.280	22.280	21.858	500
2026-02-16	22.400	22.400	22.180	22.180	21.760	3,900
2026-02-13	22.500	22.500	22.500	22.500	22.074	1,100
2026-02-12	22.980	22.980	22.720	22.800	22.368	2,400
2026-02-11	22.720	22.720	22.720	22.720	22.290	1,200
2026-02-10	22.900	22.920	22.700	22.720	22.290	21,400
2026-02-09	22.400	22.960	22.400	22.800	22.368	18,600
2026-02-06	22.200	22.200	22.100	22.160	21.740	10,500
2026-02-05	22.300	22.440	22.300	22.420	21.996	6,600
2026-02-04	22.180	22.440	22.080	22.420	21.996	14,100
2026-02-03	22.580	22.580	22.000	22.160	21.740	5,900
2026-01-30	22.960	23.080	22.680	22.960	21.434	6,600
2026-01-29	23.200	23.200	23.000	23.080	21.546	20,200
2026-01-28	23.200	23.340	23.180	23.180	21.639	1,000
2026-01-27	23.000	23.020	22.980	23.000	21.471	2,400
2026-01-26	22.900	22.960	22.860	22.960	21.434	13,700
2026-01-23	22.860	22.960	22.760	22.880	21.359	11,200
2026-01-22	21.900	22.980	21.900	22.960	21.434	45,100
2026-01-21	21.820	21.880	21.700	21.880	20.425	3,200
2026-01-20	21.980	22.000	21.800	21.820	20.369	11,600
2026-01-19	21.380	21.980	21.300	21.880	20.425	27,100
2026-01-16	20.500	20.500	20.320	20.360	19.006	400

← NewerPage 3 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.