Allianz Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-07	17.820	17.920	17.620	17.920	16.729	18,600
2025-10-06	18.000	18.000	17.780	17.800	16.617	122,300
2025-10-03	18.240	18.380	17.980	18.000	16.803	56,400
2025-10-02	18.000	18.480	18.000	18.340	17.121	157,300
2025-10-01	18.000	18.220	17.980	18.000	16.803	41,100
2025-09-30	17.900	18.000	17.900	17.900	16.710	15,400
2025-09-29	18.040	18.040	17.840	17.860	16.673	27,000
2025-09-26	18.100	18.100	17.980	17.980	16.785	10,500
2025-09-25	18.200	18.240	18.000	18.100	16.897	32,000
2025-09-24	18.200	18.300	18.180	18.240	17.027	29,200
2025-09-23	18.160	18.240	18.100	18.240	17.027	26,600
2025-09-22	17.800	18.160	17.800	18.060	16.859	56,000
2025-09-19	18.000	18.000	17.600	17.600	16.430	112,400
2025-09-18	17.800	18.680	17.500	17.500	16.337	958,500
2025-09-17	18.100	18.420	17.500	17.660	16.486	373,200
2025-09-11	17.800	17.800	17.800	17.800	16.617	26,700
2025-09-10	17.800	17.800	17.800	17.800	16.617	4,400
2025-09-09	17.980	17.980	17.800	17.800	16.617	58,300
2025-09-08	18.080	18.080	17.980	17.980	16.785	32,000
2025-09-04	18.080	18.100	18.000	18.000	16.803	60,100
2025-09-02	18.360	18.360	18.360	18.360	17.139	1,000
2025-08-29	18.000	18.000	17.860	18.000	16.803	59,200
2025-08-28	18.200	18.200	18.000	18.000	16.803	26,400
2025-08-27	18.200	18.200	18.200	18.200	16.990	18,400
2025-08-26	18.200	18.200	18.160	18.180	16.971	6,300
2025-08-25	17.860	17.860	17.860	17.860	16.673	31,600
2025-08-22	17.900	17.900	17.900	17.900	16.710	32,300
2025-08-21	18.100	18.100	17.880	17.880	16.691	13,000
2025-08-20	18.060	18.100	18.060	18.060	16.859	32,500
2025-08-18	17.900	18.060	17.900	18.060	16.859	1,500
2025-08-13	17.500	17.500	17.320	17.480	16.318	3,000
2025-08-12	17.500	17.500	17.500	17.500	16.337	1,100
2025-08-11	17.500	17.500	17.460	17.460	16.299	12,300
2025-08-08	18.320	18.320	17.360	17.360	16.206	2,000
2025-08-07	17.520	17.520	17.500	17.500	16.337	10,700
2025-08-06	17.720	17.720	17.660	17.660	16.486	10,500
2025-08-05	17.560	17.700	17.540	17.700	16.523	52,600
2025-08-04	17.500	17.500	17.500	17.500	16.337	13,900
2025-08-01	17.400	17.400	17.320	17.340	16.187	60,800
2025-07-31	17.400	17.400	17.380	17.380	16.225	61,600
2025-07-30	17.500	17.500	17.400	17.400	16.243	3,300
2025-07-29	17.500	17.500	17.400	17.500	16.337	17,300
2025-07-28	17.500	17.500	17.440	17.500	16.337	31,100
2025-07-25	17.600	17.600	17.440	17.440	16.281	2,300
2025-07-24	17.700	17.700	17.560	17.560	16.393	27,100
2025-07-23	17.800	17.800	17.700	17.700	16.523	2,300
2025-07-22	17.900	17.900	17.800	17.800	16.617	2,000
2025-07-18	17.900	17.900	17.900	17.900	16.710	1,300
2025-07-17	17.900	17.900	17.900	17.900	16.710	600
2025-07-16	18.020	18.020	18.000	18.000	16.803	7,100
2025-07-15	18.020	18.020	18.020	18.020	16.822	200
2025-07-11	18.300	18.300	18.000	18.000	16.803	24,200
2025-07-10	18.560	18.560	18.300	18.300	17.083	1,500
2025-07-09	18.500	18.500	18.400	18.400	17.177	1,200
2025-07-08	17.980	18.400	17.980	18.400	17.177	800
2025-07-07	18.300	18.400	18.000	18.000	16.803	56,300
2025-07-04	18.520	18.540	18.500	18.500	17.270	18,500
2025-07-03	18.500	18.640	18.500	18.560	17.326	74,600
2025-07-02	18.600	18.600	18.520	18.600	17.363	5,600
2025-07-01	19.000	19.000	18.440	18.960	17.700	2,000

← NewerPage 5 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.