Allianz Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	21.920	22.200	21.500	21.500	19.280	6,800
2024-07-30	22.800	22.800	22.800	22.800	20.446	700
2024-07-19	22.300	23.000	22.300	23.000	20.626	2,200
2024-07-11	23.600	23.600	23.600	23.600	21.164	3,400
2024-06-28	23.600	23.600	23.600	23.600	21.164	100
2024-06-18	23.400	23.400	23.400	23.400	20.984	100
2024-06-05	23.300	23.300	23.300	23.300	20.895	500
2024-05-28	24.180	24.180	24.140	24.140	21.648	300
2024-05-24	24.500	24.500	24.500	24.500	21.681	500
2024-05-21	24.000	24.880	24.000	24.880	22.018	2,300
2024-05-20	24.000	24.000	24.000	24.000	21.239	300
2024-05-17	23.440	24.380	23.440	24.000	21.239	12,900
2024-05-15	22.900	22.900	22.900	22.900	20.265	15,000
2024-05-14	22.800	22.800	22.800	22.800	20.177	100
2024-05-13	23.000	23.000	23.000	23.000	20.354	100
2024-05-09	22.400	22.400	22.400	22.400	19.823	5,000
2024-05-08	22.400	22.400	22.400	22.400	19.823	1,000
2024-05-07	22.500	22.500	22.400	22.400	19.823	1,400
2024-05-03	22.400	22.400	22.400	22.400	19.823	400
2024-04-26	21.520	21.520	21.520	21.520	19.044	1,800
2024-04-25	21.520	21.520	21.520	21.520	19.044	200
2024-04-24	21.620	22.480	21.500	21.500	19.026	3,300
2024-04-19	21.500	21.500	21.480	21.480	19.009	1,800
2024-04-18	21.620	21.620	21.500	21.500	19.026	1,000
2024-04-17	21.660	21.660	21.660	21.660	19.168	100
2024-04-16	21.800	21.800	21.800	21.800	19.292	200
2024-04-15	21.340	23.340	21.340	21.800	19.292	600
2024-04-12	23.460	23.480	23.120	23.120	20.460	1,700
2024-04-09	22.980	23.100	22.980	23.100	20.442	3,100
2024-04-08	22.500	22.880	22.500	22.880	20.248	8,400
2024-04-05	21.500	22.300	21.500	22.300	19.734	20,800
2024-04-04	21.500	21.500	21.480	21.480	19.009	1,200
2024-03-22	21.000	21.560	21.000	21.560	19.080	5,000
2024-03-21	21.000	21.000	20.900	21.000	18.584	1,200
2024-03-19	20.700	21.000	20.680	21.000	18.584	6,500
2024-03-15	20.600	20.600	20.600	20.600	18.230	200
2024-03-13	20.480	20.680	20.480	20.680	18.301	7,600
2024-03-12	20.400	20.400	20.400	20.400	18.053	2,300
2024-03-11	20.300	20.300	20.300	20.300	17.964	300
2024-03-07	20.300	20.300	20.300	20.300	17.964	500
2024-03-06	20.300	20.300	20.300	20.300	17.964	500
2024-03-05	20.500	20.500	20.000	20.000	17.699	1,300
2024-03-04	20.480	21.040	20.480	21.000	18.584	4,800
2024-03-01	20.020	21.380	20.000	20.860	18.460	2,400
2024-02-29	19.980	20.020	19.900	20.020	17.717	5,300
2024-02-28	19.800	19.800	19.800	19.800	17.522	1,300
2024-02-27	19.800	20.040	19.800	20.040	17.734	1,000
2024-02-26	19.500	19.500	19.500	19.500	17.257	300
2024-02-23	20.300	20.300	19.800	19.800	17.522	2,000
2024-02-22	19.500	20.000	19.400	20.000	17.699	7,000
2024-02-21	20.500	20.500	20.480	20.480	18.124	3,700
2024-02-20	19.560	20.600	19.500	20.600	18.230	2,100
2024-02-16	20.700	21.500	20.500	20.800	18.407	19,500
2024-02-15	19.680	20.700	19.680	20.700	18.318	5,900
2024-02-14	19.680	19.680	19.680	19.680	17.416	1,500
2024-02-13	19.500	19.780	19.500	19.780	17.504	2,400
2024-02-09	19.500	19.680	19.500	19.680	17.416	1,400
2024-02-08	19.600	19.600	19.500	19.500	17.257	1,600
2024-02-07	19.500	19.500	19.340	19.340	17.115	1,200
2024-02-06	19.480	19.500	19.480	19.500	17.257	3,100

← NewerPage 8 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.