Allianz Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	20.320	20.320	20.280	20.300	18.950	4,000
2026-01-14	20.480	20.480	20.480	20.480	19.119	800
2026-01-13	20.980	20.980	20.980	20.980	19.585	200
2026-01-12	20.840	21.000	20.280	20.280	18.932	4,100
2026-01-09	20.880	21.000	20.260	20.260	18.913	2,800
2026-01-08	20.700	21.000	20.700	21.000	19.604	200
2026-01-07	20.220	20.220	20.200	20.200	18.857	500
2026-01-05	20.260	20.380	19.960	20.140	18.801	6,500
2026-01-02	20.260	20.260	20.260	20.260	18.913	500
2025-12-31	20.280	20.280	20.260	20.260	18.913	900
2025-12-30	20.280	20.280	20.280	20.280	18.932	300
2025-12-26	20.220	20.220	20.220	20.220	18.876	600
2025-12-24	20.200	20.200	20.200	20.200	18.857	100
2025-12-23	20.680	20.680	20.500	20.500	19.137	500
2025-12-19	20.200	20.500	20.200	20.500	19.137	1,700
2025-12-18	20.700	20.700	19.920	20.200	18.857	1,500
2025-12-17	20.700	20.700	20.700	20.700	19.324	200
2025-12-16	20.720	20.720	20.700	20.700	19.324	400
2025-12-11	20.100	20.100	19.980	19.980	18.652	26,300
2025-12-10	20.000	20.200	20.000	20.100	18.764	8,400
2025-12-09	20.000	20.000	19.980	20.000	18.670	4,900
2025-12-08	19.720	20.000	19.500	20.000	18.670	8,700
2025-12-05	20.400	20.400	19.720	19.720	18.409	2,700
2025-12-04	20.620	20.620	20.400	20.400	19.044	12,600
2025-12-03	20.100	20.600	20.100	20.500	19.137	14,700
2025-12-02	19.800	20.040	19.800	20.040	18.708	17,600
2025-12-01	19.400	19.700	19.400	19.700	18.390	17,000
2025-11-28	19.400	19.420	19.400	19.400	18.110	1,700
2025-11-27	19.200	19.200	19.200	19.200	17.924	300
2025-11-26	18.520	19.220	18.500	19.200	17.924	15,500
2025-11-25	18.580	18.580	18.360	18.400	17.177	1,700
2025-11-21	18.300	18.500	18.300	18.500	17.270	7,900
2025-11-20	18.500	18.500	18.340	18.440	17.214	1,500
2025-11-19	18.500	18.520	18.380	18.500	17.270	59,700
2025-11-18	18.520	18.540	18.380	18.380	17.158	10,900
2025-11-17	18.500	18.520	18.320	18.520	17.289	36,000
2025-11-13	18.460	18.500	18.200	18.200	16.990	10,500
2025-11-12	18.260	18.500	18.120	18.500	17.270	16,700
2025-11-10	18.480	18.500	18.140	18.500	17.270	23,600
2025-11-07	18.120	18.140	18.120	18.140	16.934	600
2025-11-06	18.500	18.520	18.400	18.420	17.195	67,700
2025-11-05	18.080	18.080	18.020	18.020	16.822	25,900
2025-11-04	18.180	18.200	17.980	18.000	16.803	31,900
2025-11-03	18.180	18.180	18.040	18.180	16.971	26,900
2025-10-31	18.000	18.000	17.980	18.000	16.803	12,700
2025-10-29	18.020	18.040	18.020	18.020	16.822	2,700
2025-10-28	17.980	18.040	17.980	18.040	16.841	2,000
2025-10-27	18.180	18.180	18.000	18.100	16.897	4,700
2025-10-24	18.060	18.060	18.000	18.000	16.803	4,000
2025-10-23	17.900	18.200	17.900	18.180	16.971	41,500
2025-10-22	17.920	18.000	17.920	18.000	16.803	1,400
2025-10-21	18.000	18.000	17.880	17.880	16.691	400
2025-10-17	17.880	17.880	17.780	17.780	16.598	22,700
2025-10-16	18.000	18.160	17.900	17.900	16.710	47,300
2025-10-15	18.040	18.040	17.880	17.880	16.691	9,200
2025-10-14	18.000	18.000	18.000	18.000	16.803	3,300
2025-10-13	17.940	18.000	17.740	18.000	16.803	13,400
2025-10-10	18.000	18.220	17.940	18.000	16.803	7,000
2025-10-09	18.000	18.020	17.960	18.000	16.803	8,200
2025-10-08	17.960	17.980	17.960	17.980	16.785	2,700

← NewerPage 4 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.