Allianz Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	19.140	19.200	19.020	19.060	19.060	37,100
2026-10-22	19.380	19.500	19.080	19.140	19.140	61,500
2026-10-21	19.400	19.440	19.040	19.300	19.300	58,100
2026-10-20	19.500	19.500	19.400	19.400	19.400	12,300
2026-10-19	19.800	19.800	19.420	19.460	19.460	43,800
2026-10-16	19.940	20.080	19.720	19.800	19.800	70,200
2026-10-15	20.020	20.120	19.920	19.940	19.940	46,300
2026-10-14	19.960	20.140	19.960	20.080	20.080	35,800
2026-10-13	19.900	20.020	19.840	19.920	19.920	108,200
2026-10-12	20.120	20.120	19.920	20.020	20.020	60,500
2026-10-09	20.160	20.200	20.040	20.120	20.120	54,800
2026-10-08	20.180	20.360	19.800	20.160	20.160	50,800
2026-10-07	20.700	20.700	20.120	20.180	20.180	103,700
2026-10-06	20.740	20.900	20.620	20.620	20.620	92,900
2026-10-05	20.780	20.880	20.680	20.800	20.800	89,000
2026-10-02	20.820	20.980	20.720	20.800	20.800	72,300
2026-10-01	21.100	21.100	20.800	21.000	21.000	107,700
2026-09-30	20.820	21.620	20.800	21.620	21.620	115,500
2026-09-29	20.800	21.000	20.800	20.860	20.860	42,700
2026-09-28	21.040	21.580	20.880	21.100	21.100	51,800
2026-09-25	21.000	21.080	20.920	21.080	21.080	23,000
2026-09-24	21.100	21.100	20.680	21.080	21.080	62,600
2026-09-23	21.080	21.260	20.980	21.000	21.000	20,000
2026-09-22	21.100	21.100	21.000	21.100	21.100	23,700
2026-09-21	21.100	21.300	21.000	21.300	21.300	88,300
2026-09-18	21.100	21.100	20.900	21.100	21.100	9,700
2026-09-17	20.820	21.140	20.820	21.100	21.100	42,400
2026-09-16	20.860	20.860	20.860	20.860	20.860	0
2026-09-15	21.000	21.160	20.860	20.860	20.860	18,700
2026-09-14	21.060	21.100	20.880	20.880	20.880	93,600
2026-09-11	21.600	21.600	21.020	21.120	21.120	78,200
2026-09-10	21.400	21.680	21.300	21.680	21.680	103,900
2026-09-09	21.420	21.580	21.340	21.460	21.460	103,100
2026-09-08	21.300	21.480	21.300	21.460	21.460	31,700
2026-09-07	21.580	21.580	21.380	21.380	21.380	4,500
2026-09-04	21.500	21.780	21.460	21.580	21.580	24,300
2026-09-03	21.360	21.900	21.360	21.500	21.500	59,400
2026-09-02	21.580	21.780	21.040	21.360	21.360	75,600
2026-09-01	21.900	21.900	21.580	21.580	21.580	41,000
2026-08-31	21.900	21.900	21.900	21.900	21.900	0
2026-08-28	22.100	22.200	21.800	21.900	21.900	1,020,700
2026-08-27	21.880	22.200	21.880	22.100	22.100	88,700
2026-08-26	21.880	22.100	21.880	21.880	21.880	116,000
2026-08-25	21.700	21.700	21.700	21.700	21.700	0
2026-08-24	22.140	22.380	21.460	21.700	21.700	126,100
2026-08-21	22.080	22.300	22.080	22.280	22.280	55,100
2026-08-20	22.160	22.420	22.100	22.280	22.280	121,600
2026-08-19	22.000	22.460	22.000	22.100	22.100	158,400
2026-08-18	22.240	22.240	22.020	22.180	22.180	193,800
2026-08-17	22.300	22.500	22.180	22.180	22.180	88,700
2026-08-14	22.200	22.280	22.040	22.200	22.200	74,900
2026-08-13	21.920	22.400	21.860	22.200	22.200	127,000
2026-08-12	22.020	22.100	22.000	22.100	22.100	77,300
2026-08-11	22.200	22.520	22.000	22.100	22.100	123,900
2026-08-10	21.220	22.500	21.220	22.200	22.200	135,400
2026-08-07	21.100	21.520	21.020	21.520	21.520	84,500
2026-08-06	21.080	21.280	20.960	21.080	21.080	41,200
2026-08-05	21.200	21.280	20.860	21.080	21.080	325,300
2026-08-04	21.100	21.120	21.000	21.100	21.100	9,600
2026-08-03	21.020	21.120	21.000	21.020	21.020	8,200

Page 1 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	0.3550 MYR
2026-02-03	0.8950 MYR
2025-07-01	0.6300 MYR
2024-05-28	0.2650 MYR
2024-01-23	0.6900 MYR
2023-06-14	0.3150 MYR
2023-01-25	0.6900 MYR
2022-07-18	0.1600 MYR
2022-01-27	0.6300 MYR
2021-01-25	0.5800 MYR
2020-01-24	0.5100 MYR
2019-01-23	0.4000 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.