Allianz Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-07-24	21.820	21.820	21.800	21.820	21.820	900
2026-07-23	21.800	22.000	21.800	22.000	22.000	500
2026-07-22	22.200	22.200	22.200	22.200	22.200	0
2026-07-21	22.200	22.200	22.200	22.200	22.200	0
2026-07-20	22.200	22.200	22.200	22.200	22.200	0
2026-07-17	22.200	22.200	22.200	22.200	22.200	100
2026-07-16	21.560	21.560	21.560	21.560	21.560	0
2026-07-15	21.560	21.560	21.560	21.560	21.560	0
2026-07-14	21.560	21.560	21.560	21.560	21.560	2,000
2026-07-13	21.520	21.520	21.520	21.520	21.520	1,000
2026-07-10	21.400	21.400	21.400	21.400	21.400	0
2026-07-09	21.400	21.400	21.400	21.400	21.400	0
2026-07-08	21.400	21.400	21.400	21.400	21.400	5,400
2026-07-07	21.400	21.500	21.400	21.400	21.400	26,200
2026-07-06	21.500	21.500	21.400	21.400	21.400	25,500
2026-07-03	21.500	21.500	21.500	21.500	21.500	34,200
2026-07-02	21.820	21.820	21.300	21.500	21.500	39,900
2026-07-01	22.000	22.400	22.000	22.400	22.400	3,900
2026-06-30	21.800	21.800	21.800	21.800	21.800	1,000
2026-06-29	21.700	21.700	21.700	21.700	21.700	1,000
2026-06-26	21.700	21.700	21.700	21.700	21.700	0
2026-06-25	21.700	21.700	21.700	21.700	21.700	5,000
2026-06-24	21.700	21.700	21.700	21.700	21.700	6,500
2026-06-23	21.500	21.700	21.500	21.700	21.700	10,200
2026-06-22	21.600	21.600	21.600	21.600	21.600	0
2026-06-19	21.800	21.800	21.600	21.600	21.600	6,800
2026-06-18	21.600	22.200	21.600	21.900	21.900	6,000
2026-06-17	21.200	21.200	21.200	21.200	21.200	0
2026-06-16	21.200	21.200	21.200	21.200	21.200	0
2026-06-15	21.200	21.200	21.200	21.200	21.200	0
2026-06-12	21.200	21.200	21.200	21.200	21.200	1,500
2026-06-11	21.000	21.100	21.000	21.100	21.100	3,800
2026-06-10	21.100	21.100	21.000	21.100	21.100	1,300
2026-06-09	21.000	21.100	21.000	21.100	21.100	1,500
2026-06-08	21.000	21.200	20.800	21.100	21.100	3,000
2026-06-05	21.880	21.880	21.000	21.000	21.000	4,200
2026-06-04	21.700	21.700	21.700	21.700	21.700	0
2026-06-03	21.700	21.700	21.700	21.700	21.700	500
2026-06-02	22.200	22.200	22.200	22.200	22.200	0
2026-06-01	22.200	22.200	22.200	22.200	22.200	0
2026-05-29	22.400	22.400	22.200	22.200	22.200	1,200
2026-05-28	22.000	22.000	22.000	22.000	22.000	0
2026-05-27	22.000	22.000	22.000	22.000	22.000	0
2026-05-26	22.000	22.000	22.000	22.000	22.000	2,600
2026-05-25	21.600	21.600	21.400	21.400	21.400	3,500
2026-05-22	22.000	22.500	22.000	22.500	22.074	4,900
2026-05-21	22.000	22.000	22.000	22.000	21.584	2,500
2026-05-20	22.000	22.000	22.000	22.000	21.584	5,700
2026-05-18	21.600	21.600	21.600	21.600	21.191	500
2026-05-14	22.480	22.860	22.480	22.860	22.427	700
2026-05-13	22.000	22.000	21.980	21.980	21.564	12,300
2026-05-12	22.000	22.000	22.000	22.000	21.584	9,800
2026-05-11	21.620	21.620	21.620	21.620	21.211	3,300
2026-05-07	21.620	21.620	21.620	21.620	21.211	3,500
2026-05-06	21.620	21.620	21.620	21.620	21.211	6,600
2026-05-05	21.600	21.620	21.500	21.620	21.211	6,100

← NewerPage 2 of 15 · 847 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.