Allianz Malaysia Berhad (KLSE:ALLIANZ)
Malaysia · Delayed Price · Currency is MYR 20.44
+0.08 (0.39%)
At close: Jan 16, 2026
Allianz Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 20.34 | 20.54 | 20.34 | 20.44 | 20.44 | 0.39% | 279,800 |
| Jan 15, 2026 | 20.38 | 20.38 | 19.94 | 20.36 | 20.36 | 0.79% | 56,700 |
| Jan 14, 2026 | 20.38 | 20.42 | 20.18 | 20.20 | 20.20 | -0.98% | 56,700 |
| Jan 13, 2026 | 20.30 | 20.40 | 20.30 | 20.40 | 20.40 | 0.49% | 63,800 |
| Jan 12, 2026 | 20.16 | 20.40 | 20.16 | 20.30 | 20.30 | 0.69% | 113,600 |
| Jan 9, 2026 | 20.36 | 20.36 | 20.14 | 20.16 | 20.16 | -0.40% | 28,200 |
| Jan 8, 2026 | 20.18 | 20.38 | 20.16 | 20.24 | 20.24 | 0.30% | 17,700 |
| Jan 7, 2026 | 20.40 | 20.40 | 20.12 | 20.18 | 20.18 | -1.08% | 43,700 |
| Jan 6, 2026 | 20.32 | 20.44 | 20.30 | 20.40 | 20.40 | 0.79% | 28,800 |
| Jan 5, 2026 | 20.10 | 20.38 | 20.10 | 20.24 | 20.24 | 0.20% | 35,800 |
| Jan 2, 2026 | 20.10 | 20.22 | 19.98 | 20.20 | 20.20 | 0.50% | 66,700 |
| Dec 31, 2025 | 20.24 | 20.24 | 19.82 | 20.10 | 20.10 | -0.69% | 43,900 |
| Dec 30, 2025 | 20.20 | 20.24 | 20.20 | 20.24 | 20.24 | 0.20% | 33,400 |
| Dec 29, 2025 | 20.36 | 20.36 | 20.18 | 20.20 | 20.20 | -0.69% | 69,400 |
| Dec 26, 2025 | 20.20 | 20.34 | 20.20 | 20.34 | 20.34 | 0.69% | 98,200 |
| Dec 24, 2025 | 20.20 | 20.28 | 20.18 | 20.20 | 20.20 | - | 104,900 |
| Dec 23, 2025 | 20.24 | 20.36 | 20.18 | 20.20 | 20.20 | -0.20% | 39,500 |
| Dec 22, 2025 | 20.08 | 20.28 | 19.80 | 20.24 | 20.24 | 0.80% | 34,700 |
| Dec 19, 2025 | 20.10 | 20.10 | 20.02 | 20.08 | 20.08 | 0.10% | 23,900 |
| Dec 18, 2025 | 20.20 | 20.22 | 20.06 | 20.06 | 20.06 | -0.69% | 12,200 |
| Dec 17, 2025 | 20.10 | 20.20 | 19.90 | 20.20 | 20.20 | 0.40% | 60,700 |
| Dec 16, 2025 | 20.16 | 20.26 | 20.10 | 20.12 | 20.12 | -0.20% | 42,600 |
| Dec 15, 2025 | 20.16 | 20.38 | 20.12 | 20.16 | 20.16 | 0.10% | 32,300 |
| Dec 12, 2025 | 20.04 | 20.50 | 20.04 | 20.14 | 20.14 | 0.60% | 35,200 |
| Dec 11, 2025 | 19.96 | 20.06 | 19.94 | 20.02 | 20.02 | 0.30% | 60,200 |
| Dec 10, 2025 | 19.66 | 20.12 | 19.66 | 19.96 | 19.96 | 1.53% | 68,000 |
| Dec 9, 2025 | 19.60 | 19.90 | 19.54 | 19.66 | 19.66 | 0.31% | 32,000 |
| Dec 8, 2025 | 19.52 | 19.84 | 19.38 | 19.60 | 19.60 | 0.41% | 64,200 |
| Dec 5, 2025 | 19.98 | 19.98 | 19.52 | 19.52 | 19.52 | -2.30% | 57,300 |
| Dec 4, 2025 | 20.50 | 20.74 | 19.90 | 19.98 | 19.98 | -2.54% | 88,700 |
| Dec 3, 2025 | 20.00 | 20.60 | 19.98 | 20.50 | 20.50 | 3.02% | 283,000 |
| Dec 2, 2025 | 19.50 | 19.96 | 19.50 | 19.90 | 19.90 | 2.05% | 172,400 |
| Dec 1, 2025 | 19.00 | 19.60 | 19.00 | 19.50 | 19.50 | 2.74% | 251,800 |
| Nov 28, 2025 | 18.80 | 19.06 | 18.80 | 18.98 | 18.98 | 1.61% | 172,600 |
| Nov 27, 2025 | 18.52 | 18.82 | 18.52 | 18.68 | 18.68 | 0.76% | 81,900 |
| Nov 26, 2025 | 18.34 | 18.66 | 18.32 | 18.54 | 18.54 | 2.54% | 823,500 |
| Nov 25, 2025 | 18.08 | 18.10 | 18.02 | 18.08 | 18.08 | - | 498,000 |
| Nov 24, 2025 | 18.06 | 18.18 | 18.06 | 18.08 | 18.08 | 0.11% | 297,700 |
| Nov 21, 2025 | 18.14 | 18.18 | 17.92 | 18.06 | 18.06 | -0.44% | 123,500 |
| Nov 20, 2025 | 18.26 | 18.26 | 18.10 | 18.14 | 18.14 | 0.22% | 35,000 |
| Nov 19, 2025 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | -0.44% | 43,900 |
| Nov 18, 2025 | 18.20 | 18.30 | 18.10 | 18.18 | 18.18 | -0.11% | 68,300 |
| Nov 17, 2025 | 18.08 | 18.24 | 18.08 | 18.20 | 18.20 | 0.66% | 22,000 |
| Nov 14, 2025 | 18.02 | 18.18 | 18.00 | 18.08 | 18.08 | - | 14,100 |
| Nov 13, 2025 | 18.02 | 18.18 | 18.02 | 18.08 | 18.08 | 0.11% | 30,000 |
| Nov 12, 2025 | 18.18 | 18.18 | 18.00 | 18.06 | 18.06 | 0.22% | 241,400 |
| Nov 11, 2025 | 18.20 | 18.20 | 18.02 | 18.02 | 18.02 | -0.11% | 109,400 |
| Nov 10, 2025 | 18.20 | 18.20 | 18.00 | 18.04 | 18.04 | -0.33% | 86,400 |
| Nov 7, 2025 | 18.08 | 18.10 | 17.88 | 18.10 | 18.10 | - | 40,800 |
| Nov 6, 2025 | 18.20 | 18.20 | 17.90 | 18.10 | 18.10 | 0.33% | 55,300 |