Allianz Malaysia Bhd historical data

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

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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