Allianz Malaysia Berhad (KLSE:ALLIANZ)
Malaysia · Delayed Price · Currency is MYR 22.20
-0.28 (-1.25%)
At close: Feb 6, 2026
Allianz Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 22.14 | 22.40 | 21.66 | 22.20 | 22.20 | -1.25% | 65,000 |
| Feb 5, 2026 | 22.30 | 22.60 | 22.30 | 22.48 | 22.48 | 0.81% | 226,300 |
| Feb 4, 2026 | 22.30 | 22.50 | 22.22 | 22.30 | 22.30 | 0.09% | 141,900 |
| Feb 3, 2026 | 22.30 | 22.40 | 22.00 | 22.28 | 22.28 | -3.13% | 167,900 |
| Jan 30, 2026 | 23.00 | 23.08 | 22.50 | 23.00 | 22.11 | -0.09% | 167,100 |
| Jan 29, 2026 | 23.30 | 23.30 | 22.62 | 23.02 | 22.12 | -0.95% | 176,400 |
| Jan 28, 2026 | 23.14 | 23.30 | 23.08 | 23.24 | 22.34 | 1.04% | 452,500 |
| Jan 27, 2026 | 22.90 | 23.18 | 22.86 | 23.00 | 22.11 | 0.61% | 314,600 |
| Jan 26, 2026 | 22.76 | 22.88 | 22.72 | 22.86 | 21.97 | 0.70% | 319,200 |
| Jan 23, 2026 | 22.62 | 22.70 | 22.38 | 22.70 | 21.82 | 0.18% | 276,100 |
| Jan 22, 2026 | 21.68 | 22.68 | 21.68 | 22.66 | 21.78 | 5.00% | 225,000 |
| Jan 21, 2026 | 21.34 | 21.68 | 21.34 | 21.58 | 20.74 | 1.12% | 73,000 |
| Jan 20, 2026 | 21.68 | 22.00 | 21.30 | 21.34 | 20.51 | -1.57% | 167,400 |
| Jan 19, 2026 | 20.80 | 21.68 | 20.80 | 21.68 | 20.84 | 6.07% | 323,800 |
| Jan 16, 2026 | 20.34 | 20.54 | 20.34 | 20.44 | 19.64 | 0.39% | 279,800 |
| Jan 15, 2026 | 20.38 | 20.38 | 19.94 | 20.36 | 19.57 | 0.79% | 56,700 |
| Jan 14, 2026 | 20.38 | 20.42 | 20.18 | 20.20 | 19.41 | -0.98% | 56,700 |
| Jan 13, 2026 | 20.30 | 20.40 | 20.30 | 20.40 | 19.61 | 0.49% | 63,800 |
| Jan 12, 2026 | 20.16 | 20.40 | 20.16 | 20.30 | 19.51 | 0.69% | 113,600 |
| Jan 9, 2026 | 20.36 | 20.36 | 20.14 | 20.16 | 19.38 | -0.40% | 28,200 |
| Jan 8, 2026 | 20.18 | 20.38 | 20.16 | 20.24 | 19.45 | 0.30% | 17,700 |
| Jan 7, 2026 | 20.40 | 20.40 | 20.12 | 20.18 | 19.39 | -1.08% | 43,700 |
| Jan 6, 2026 | 20.32 | 20.44 | 20.30 | 20.40 | 19.61 | 0.79% | 28,800 |
| Jan 5, 2026 | 20.10 | 20.38 | 20.10 | 20.24 | 19.45 | 0.20% | 35,800 |
| Jan 2, 2026 | 20.10 | 20.22 | 19.98 | 20.20 | 19.41 | 0.50% | 66,700 |
| Dec 31, 2025 | 20.24 | 20.24 | 19.82 | 20.10 | 19.32 | -0.69% | 43,900 |
| Dec 30, 2025 | 20.20 | 20.24 | 20.20 | 20.24 | 19.45 | 0.20% | 33,400 |
| Dec 29, 2025 | 20.36 | 20.36 | 20.18 | 20.20 | 19.41 | -0.69% | 69,400 |
| Dec 26, 2025 | 20.20 | 20.34 | 20.20 | 20.34 | 19.55 | 0.69% | 98,200 |
| Dec 24, 2025 | 20.20 | 20.28 | 20.18 | 20.20 | 19.41 | - | 104,900 |
| Dec 23, 2025 | 20.24 | 20.36 | 20.18 | 20.20 | 19.41 | -0.20% | 39,500 |
| Dec 22, 2025 | 20.08 | 20.28 | 19.80 | 20.24 | 19.45 | 0.80% | 34,700 |
| Dec 19, 2025 | 20.10 | 20.10 | 20.02 | 20.08 | 19.30 | 0.10% | 23,900 |
| Dec 18, 2025 | 20.20 | 20.22 | 20.06 | 20.06 | 19.28 | -0.69% | 12,200 |
| Dec 17, 2025 | 20.10 | 20.20 | 19.90 | 20.20 | 19.41 | 0.40% | 60,700 |
| Dec 16, 2025 | 20.16 | 20.26 | 20.10 | 20.12 | 19.34 | -0.20% | 42,600 |
| Dec 15, 2025 | 20.16 | 20.38 | 20.12 | 20.16 | 19.38 | 0.10% | 32,300 |
| Dec 12, 2025 | 20.04 | 20.50 | 20.04 | 20.14 | 19.36 | 0.60% | 35,200 |
| Dec 11, 2025 | 19.96 | 20.06 | 19.94 | 20.02 | 19.24 | 0.30% | 60,200 |
| Dec 10, 2025 | 19.66 | 20.12 | 19.66 | 19.96 | 19.18 | 1.53% | 68,000 |
| Dec 9, 2025 | 19.60 | 19.90 | 19.54 | 19.66 | 18.89 | 0.31% | 32,000 |
| Dec 8, 2025 | 19.52 | 19.84 | 19.38 | 19.60 | 18.84 | 0.41% | 64,200 |
| Dec 5, 2025 | 19.98 | 19.98 | 19.52 | 19.52 | 18.76 | -2.30% | 57,300 |
| Dec 4, 2025 | 20.50 | 20.74 | 19.90 | 19.98 | 19.20 | -2.54% | 88,700 |
| Dec 3, 2025 | 20.00 | 20.60 | 19.98 | 20.50 | 19.70 | 3.02% | 283,000 |
| Dec 2, 2025 | 19.50 | 19.96 | 19.50 | 19.90 | 19.13 | 2.05% | 172,400 |
| Dec 1, 2025 | 19.00 | 19.60 | 19.00 | 19.50 | 18.74 | 2.74% | 251,800 |
| Nov 28, 2025 | 18.80 | 19.06 | 18.80 | 18.98 | 18.24 | 1.61% | 172,600 |
| Nov 27, 2025 | 18.52 | 18.82 | 18.52 | 18.68 | 17.95 | 0.76% | 81,900 |
| Nov 26, 2025 | 18.34 | 18.66 | 18.32 | 18.54 | 17.82 | 2.54% | 823,500 |