Allianz Malaysia Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	19.520	19.520	19.520	19.520	19.520	2,900
2026-10-22	20.000	20.000	20.000	20.000	20.000	500
2026-10-20	20.000	20.000	20.000	20.000	20.000	1,600
2026-10-19	20.000	20.180	19.620	19.980	19.980	9,000
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

Page 1 of 1 · 22 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.