Allianz Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-30	19.300	19.300	19.020	19.200	17.218	5,300
2025-06-26	19.300	19.300	19.300	19.300	17.308	1,200
2025-06-25	19.300	19.400	19.300	19.300	17.308	4,200
2025-06-23	19.200	19.200	19.200	19.200	17.218	200
2025-06-19	19.220	19.220	19.100	19.220	17.236	1,600
2025-06-17	19.200	19.200	19.200	19.200	17.218	500
2025-06-16	19.600	19.600	18.120	19.100	17.128	300
2025-06-13	19.160	19.300	19.160	19.300	17.308	2,500
2025-06-12	19.400	19.400	19.400	19.400	17.397	1,000
2025-06-10	19.400	19.400	19.400	19.400	17.397	156,700
2025-06-09	19.400	19.400	19.400	19.400	17.397	3,400
2025-06-06	19.400	19.400	19.400	19.400	17.397	516,900
2025-06-05	19.400	19.400	19.200	19.400	17.397	208,100
2025-06-04	19.400	19.400	19.400	19.400	17.397	220,200
2025-06-03	19.500	19.620	19.400	19.400	17.397	46,700
2025-05-29	19.680	19.680	19.680	19.680	17.648	200
2025-05-26	19.720	19.720	19.720	19.720	17.684	600
2025-05-19	19.720	19.720	19.720	19.720	17.684	300
2025-05-15	19.580	19.720	19.580	19.720	17.684	1,300
2025-05-14	19.600	19.600	19.600	19.600	17.577	600
2025-05-09	19.000	19.000	19.000	19.000	17.039	400
2025-05-06	18.920	19.000	18.920	19.000	17.039	800
2025-05-05	18.820	18.820	18.820	18.820	16.877	100
2025-05-02	19.840	19.840	19.260	19.280	17.290	3,100
2025-04-30	18.840	18.880	18.820	18.860	16.913	8,500
2025-04-29	17.900	17.900	17.900	17.900	16.052	1,000
2025-04-25	17.860	17.860	17.860	17.860	16.016	400
2025-04-23	17.800	17.800	17.800	17.800	15.962	6,200
2025-04-22	17.500	17.500	17.500	17.500	15.693	1,800
2025-04-18	17.800	17.800	17.800	17.800	15.962	500
2025-04-16	17.500	17.500	17.500	17.500	15.693	700
2025-04-15	17.680	18.000	17.680	18.000	16.142	1,000
2025-04-11	17.000	17.200	17.000	17.200	15.424	1,400
2025-04-10	17.400	17.400	17.000	17.200	15.424	4,000
2025-04-09	16.900	17.060	16.680	16.800	15.066	18,300
2025-04-08	17.100	17.480	17.000	17.000	15.245	23,900
2025-04-07	17.500	17.500	17.000	17.000	15.245	28,300
2025-04-04	18.500	18.500	18.140	18.140	16.267	2,200
2025-04-02	18.500	18.500	18.500	18.500	16.590	300
2025-03-28	18.600	18.600	18.600	18.600	16.680	500
2025-03-27	18.820	18.820	18.820	18.820	16.877	500
2025-03-26	18.880	18.880	18.880	18.880	16.931	500
2025-03-21	18.700	18.780	18.700	18.780	16.841	3,400
2025-03-20	18.800	18.800	18.060	18.700	16.769	1,100
2025-03-19	18.880	18.880	18.880	18.880	16.931	1,200
2025-03-17	18.880	18.880	18.880	18.880	16.931	200
2025-03-14	18.480	18.480	18.480	18.480	16.572	1,500
2025-03-13	18.260	18.260	18.260	18.260	16.375	1,000
2025-03-12	17.500	17.500	17.500	17.500	15.693	1,300
2025-03-11	18.300	18.300	18.300	18.300	16.411	500
2025-03-07	18.800	18.800	18.520	18.520	16.608	3,900
2025-03-06	18.700	19.000	18.620	18.620	16.698	2,200
2025-03-04	18.600	18.600	18.540	18.540	16.626	2,600
2025-03-03	18.540	18.900	18.540	18.900	16.949	5,100
2025-02-28	18.920	19.200	18.920	18.920	16.967	1,900
2025-02-27	19.000	19.300	19.000	19.300	17.308	6,400
2025-02-26	18.900	18.920	18.900	18.920	16.967	6,100
2025-02-25	18.600	18.600	18.520	18.520	16.608	3,000
2025-02-24	19.180	19.180	18.600	19.100	17.128	11,200
2025-02-21	19.220	19.220	19.200	19.200	17.218	5,400

← NewerPage 6 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.