Allianz Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	19.480	19.500	19.480	19.480	17.239	2,600
2024-02-02	19.400	19.620	19.400	19.500	17.257	1,300
2024-01-31	19.680	19.680	19.620	19.620	17.363	400
2024-01-30	19.620	19.800	19.400	19.400	17.168	4,600
2024-01-26	19.900	19.900	19.620	19.900	17.611	400
2024-01-24	19.920	19.920	19.900	19.900	17.611	5,300
2024-01-23	19.400	20.500	19.400	20.000	17.699	900
2024-01-22	20.200	21.000	20.200	20.980	17.834	21,300
2024-01-19	20.100	20.220	20.100	20.200	17.171	2,500
2024-01-18	20.000	20.260	19.820	20.260	17.222	20,500
2024-01-17	20.000	20.300	20.000	20.000	17.001	71,000
2024-01-16	19.800	20.260	19.800	20.000	17.001	12,400
2024-01-15	19.480	20.000	19.420	19.800	16.830	73,600
2024-01-12	19.300	19.800	19.300	19.480	16.558	19,300
2024-01-11	19.400	19.460	19.400	19.400	16.490	39,900
2024-01-10	19.300	20.300	19.200	19.300	16.405	85,600
2024-01-03	19.200	19.200	19.200	19.200	16.320	2,300
2024-01-02	19.200	19.200	19.000	19.000	16.150	1,200
2023-12-29	19.000	19.000	19.000	19.000	16.150	4,000
2023-12-22	18.800	18.800	18.800	18.800	15.980	100
2023-12-21	19.800	19.860	19.300	19.300	16.405	3,600
2023-12-20	19.800	19.800	19.800	19.800	16.830	400
2023-12-19	19.400	19.800	19.400	19.800	16.830	2,800
2023-12-18	19.300	19.460	19.300	19.460	16.541	3,000
2023-12-15	19.000	19.000	19.000	19.000	16.150	10,900
2023-12-14	18.980	19.000	18.980	19.000	16.150	600
2023-12-13	18.880	18.900	18.880	18.900	16.065	3,400
2023-12-12	18.880	18.900	18.880	18.880	16.048	1,300
2023-12-11	18.500	18.660	18.500	18.660	15.861	6,400
2023-12-08	18.440	18.440	18.420	18.420	15.657	1,900
2023-12-07	18.400	18.440	18.360	18.360	15.606	4,200
2023-12-06	18.500	18.500	18.400	18.400	15.640	6,400
2023-12-04	18.560	18.600	18.560	18.580	15.793	5,100
2023-12-01	18.400	18.540	18.400	18.500	15.725	6,700
2023-11-30	18.420	18.420	18.380	18.380	15.623	2,400
2023-11-29	18.220	18.540	18.220	18.380	15.623	2,000
2023-11-28	18.400	18.400	18.160	18.360	15.606	8,500
2023-11-27	19.320	19.500	18.480	18.800	15.980	7,900
2023-11-24	18.480	19.000	18.480	19.000	16.150	1,300
2023-11-23	18.000	18.200	18.000	18.200	15.470	1,800
2023-11-10	17.460	17.460	17.460	17.460	14.841	400
2023-11-09	17.320	17.380	17.300	17.380	14.773	4,600
2023-11-08	17.000	17.300	17.000	17.280	14.688	3,500
2023-11-07	17.000	17.000	17.000	17.000	14.450	200
2023-11-06	16.940	17.000	16.940	17.000	14.450	700
2023-11-02	16.960	16.960	16.960	16.960	14.416	2,000
2023-10-27	16.900	16.900	16.900	16.900	14.365	900
2023-10-25	16.600	16.600	16.600	16.600	14.110	1,500
2023-10-20	16.520	16.800	16.500	16.800	14.280	6,200
2023-10-06	16.960	16.960	16.960	16.960	14.416	200
2023-09-29	16.980	16.980	16.980	16.980	14.433	2,000
2023-09-18	17.200	17.200	17.200	17.200	14.620	100
2023-09-06	16.520	16.520	16.520	16.520	14.042	1,000
2023-09-05	16.580	16.580	16.580	16.580	14.093	500
2023-08-30	16.500	17.300	16.500	17.300	14.705	9,100
2023-08-29	16.000	16.060	16.000	16.020	13.617	2,000
2023-08-28	16.000	16.120	16.000	16.120	13.702	1,200
2023-08-24	17.280	17.280	17.280	17.280	14.688	100
2023-08-23	17.000	17.800	17.000	17.380	14.773	7,400
2023-08-22	16.860	16.980	16.860	16.980	14.433	7,900

← NewerPage 9 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.