Allianz Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	20.200	20.200	20.000	20.000	20.000	15,700
2026-10-15	20.840	20.840	20.200	20.200	20.200	17,000
2026-10-14	20.900	20.900	20.880	20.880	20.880	5,000
2026-10-13	20.900	20.900	20.900	20.900	20.900	4,500
2026-10-12	21.000	21.000	21.000	21.000	21.000	21,700
2026-10-09	21.300	21.300	21.000	21.000	21.000	2,900
2026-10-08	21.500	21.500	21.480	21.480	21.480	3,800
2026-10-07	21.980	21.980	21.500	21.500	21.500	5,300
2026-10-06	22.000	22.000	22.000	22.000	22.000	29,200
2026-10-05	22.000	22.000	22.000	22.000	22.000	3,000
2026-10-02	21.600	22.400	21.500	22.400	22.400	10,200
2026-10-01	22.000	22.100	22.000	22.100	22.100	4,800
2026-09-30	22.000	22.000	21.980	22.000	22.000	1,100
2026-09-29	21.980	22.000	21.900	22.000	22.000	8,000
2026-09-28	21.500	21.500	21.500	21.500	21.500	0
2026-09-25	21.520	21.520	21.500	21.500	21.500	5,000
2026-09-24	21.600	21.600	21.600	21.600	21.600	500
2026-09-23	21.520	21.520	21.520	21.520	21.520	1,000
2026-09-22	21.500	21.500	21.500	21.500	21.500	0
2026-09-21	21.500	21.500	21.500	21.500	21.500	200
2026-09-18	21.520	21.520	21.520	21.520	21.520	0
2026-09-17	21.520	21.520	21.500	21.520	21.520	6,500
2026-09-16	21.520	21.520	21.520	21.520	21.520	0
2026-09-15	21.520	21.520	21.520	21.520	21.520	500
2026-09-14	21.500	21.520	21.500	21.520	21.520	3,800
2026-09-11	22.180	22.180	22.180	22.180	22.180	400
2026-09-10	21.520	21.520	21.500	21.500	21.500	5,000
2026-09-09	21.500	21.500	21.500	21.500	21.500	0
2026-09-08	21.560	21.560	21.500	21.500	21.500	8,700
2026-09-07	21.560	21.560	21.560	21.560	21.560	14,000
2026-09-04	21.680	21.720	21.600	21.600	21.600	4,700
2026-09-03	21.600	21.700	21.600	21.600	21.600	15,500
2026-09-02	21.800	21.800	21.520	21.520	21.520	4,500
2026-09-01	21.900	21.900	21.860	21.860	21.860	5,500
2026-08-31	21.920	21.920	21.920	21.920	21.920	0
2026-08-28	22.120	22.120	21.920	21.920	21.920	12,200
2026-08-27	22.120	22.120	22.120	22.120	22.120	7,000
2026-08-26	22.100	22.300	22.100	22.100	22.100	25,700
2026-08-25	22.080	22.080	22.080	22.080	22.080	0
2026-08-24	22.100	22.300	22.080	22.080	22.080	30,400
2026-08-21	22.300	22.300	22.300	22.300	22.300	5,100
2026-08-20	22.400	22.400	22.300	22.300	22.300	34,100
2026-08-19	22.500	22.500	22.400	22.400	22.400	13,400
2026-08-18	22.520	22.520	22.500	22.500	22.500	19,300
2026-08-17	22.500	22.500	22.500	22.500	22.500	0
2026-08-14	22.500	22.500	22.500	22.500	22.500	2,000
2026-08-13	22.600	22.600	22.600	22.600	22.600	6,200
2026-08-12	22.600	22.600	22.600	22.600	22.600	200
2026-08-11	22.500	22.620	22.500	22.600	22.600	1,900
2026-08-10	22.400	22.600	22.400	22.600	22.600	5,000
2026-08-07	22.000	22.180	22.000	22.180	22.180	1,700
2026-08-06	21.900	21.900	21.880	21.880	21.880	700
2026-08-05	22.100	22.100	22.100	22.100	22.100	1,000
2026-08-04	21.860	22.000	21.860	22.000	22.000	3,300
2026-08-03	22.000	22.000	22.000	22.000	22.000	0
2026-07-31	21.840	22.000	21.840	22.000	22.000	1,000
2026-07-30	22.000	22.000	22.000	22.000	22.000	0
2026-07-29	22.000	22.000	22.000	22.000	22.000	0
2026-07-28	22.000	22.000	22.000	22.000	22.000	0
2026-07-27	22.000	22.000	22.000	22.000	22.000	1,500

Page 1 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.