Allianz Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	19.260	19.260	19.240	19.240	17.254	2,600
2025-02-19	19.320	19.320	19.320	19.320	17.325	1,000
2025-02-18	19.440	19.440	19.440	19.440	17.433	2,000
2025-02-17	19.400	19.400	19.400	19.400	17.397	3,000
2025-02-14	19.400	19.400	19.400	19.400	17.397	5,000
2025-02-12	19.500	19.820	19.500	19.820	17.774	1,500
2025-02-07	19.420	19.420	19.400	19.400	17.397	1,600
2025-02-06	19.380	19.380	19.380	19.380	17.379	1,500
2025-01-27	19.680	19.680	19.680	19.680	17.648	1,000
2025-01-24	19.400	19.600	19.200	19.600	17.577	2,700
2025-01-23	20.200	20.260	19.560	19.560	17.541	2,200
2025-01-22	19.740	20.260	19.600	20.260	18.168	4,600
2025-01-21	19.980	20.000	19.680	19.680	17.648	18,500
2025-01-20	19.960	20.000	19.500	20.000	17.935	13,300
2025-01-17	20.000	20.300	20.000	20.000	17.935	13,100
2025-01-16	20.620	20.620	20.620	20.620	18.491	900
2025-01-14	21.100	21.100	20.600	20.620	18.491	7,300
2025-01-09	21.220	21.220	21.020	21.020	18.850	4,000
2025-01-08	21.020	21.020	21.020	21.020	18.850	2,700
2025-01-07	21.000	21.020	21.000	21.020	18.850	1,600
2025-01-06	21.380	21.400	20.620	20.920	18.760	7,700
2025-01-03	20.920	21.360	20.900	21.000	18.832	3,100
2024-12-31	21.000	21.400	21.000	21.300	19.101	8,200
2024-12-27	21.520	21.520	20.520	20.600	18.473	6,500
2024-12-26	20.800	20.800	20.800	20.800	18.653	2,500
2024-12-24	21.000	21.000	20.500	20.500	18.384	2,400
2024-12-20	20.500	20.800	20.500	20.500	18.384	5,000
2024-12-19	20.560	20.680	20.500	20.500	18.384	2,000
2024-12-18	20.680	20.680	20.560	20.560	18.437	5,500
2024-12-17	20.620	20.620	20.540	20.540	18.420	2,500
2024-12-16	20.600	20.620	20.600	20.600	18.473	3,800
2024-12-13	20.580	20.720	20.560	20.620	18.491	8,200
2024-12-12	20.600	20.600	20.580	20.600	18.473	2,100
2024-12-11	20.680	20.680	20.600	20.600	18.473	2,200
2024-12-10	20.880	20.880	20.800	20.800	18.653	8,000
2024-12-09	20.880	20.880	20.660	20.880	18.724	3,100
2024-12-06	20.980	21.000	20.840	20.840	18.689	15,000
2024-12-02	21.100	21.100	21.100	21.100	18.922	100
2024-11-20	21.040	21.300	21.020	21.100	18.922	12,700
2024-11-19	21.240	21.240	21.100	21.100	18.922	4,400
2024-11-15	21.300	21.300	21.300	21.300	19.101	1,000
2024-11-14	21.100	21.100	21.100	21.100	18.922	1,000
2024-11-13	21.200	21.240	21.200	21.200	19.011	2,000
2024-11-11	21.140	22.600	20.860	22.600	20.267	3,100
2024-11-07	21.140	21.140	21.140	21.140	18.958	700
2024-10-24	21.200	21.240	21.200	21.240	19.047	7,500
2024-10-23	21.160	22.000	21.160	21.160	18.976	10,200
2024-10-21	21.160	21.160	21.160	21.160	18.976	3,900
2024-10-14	21.180	21.180	21.160	21.160	18.976	2,800
2024-10-03	21.180	21.180	21.180	21.180	18.993	3,100
2024-09-26	21.420	21.420	21.060	21.060	18.886	2,900
2024-09-25	21.400	21.400	21.400	21.400	19.191	200
2024-09-13	21.000	21.000	21.000	21.000	18.832	7,000
2024-09-12	21.000	21.000	21.000	21.000	18.832	15,800
2024-09-11	21.700	21.700	21.000	21.000	18.832	7,600
2024-09-10	21.800	21.800	21.800	21.800	19.549	100
2024-09-06	21.720	21.720	21.600	21.600	19.370	3,100
2024-08-22	21.700	21.700	21.700	21.700	19.460	1,000
2024-08-07	21.960	21.960	21.960	21.960	19.693	200
2024-08-06	21.500	21.500	21.000	21.000	18.832	3,200

← NewerPage 7 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.