Allianz Malaysia Berhad (KLSE:ALLIANZ)
Malaysia · Delayed Price · Currency is MYR 18.08
+0.04 (0.22%)
At close: Sep 9, 2025
Allianz Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 18.20 | 18.24 | 18.04 | 18.08 | 18.08 | 0.22% | 118,100 |
| Sep 8, 2025 | 18.36 | 18.36 | 18.00 | 18.04 | 18.04 | -1.74% | 47,400 |
| Sep 4, 2025 | 18.32 | 18.46 | 18.28 | 18.36 | 18.36 | 0.33% | 72,200 |
| Sep 3, 2025 | 18.42 | 18.50 | 18.30 | 18.30 | 18.30 | -0.65% | 259,100 |
| Sep 2, 2025 | 18.30 | 18.52 | 18.18 | 18.42 | 18.42 | 0.33% | 295,200 |
| Aug 29, 2025 | 18.10 | 18.36 | 17.96 | 18.36 | 18.36 | 1.44% | 306,600 |
| Aug 28, 2025 | 18.16 | 18.40 | 18.08 | 18.10 | 18.10 | -0.44% | 295,700 |
| Aug 27, 2025 | 18.02 | 18.36 | 18.02 | 18.18 | 18.18 | -0.66% | 40,700 |
| Aug 26, 2025 | 18.30 | 18.44 | 18.16 | 18.30 | 18.30 | 2.23% | 179,000 |
| Aug 25, 2025 | 18.20 | 18.20 | 17.80 | 17.90 | 17.90 | -0.56% | 39,000 |
| Aug 22, 2025 | 18.00 | 18.10 | 17.90 | 18.00 | 18.00 | 0.56% | 24,600 |
| Aug 21, 2025 | 18.08 | 18.08 | 17.90 | 17.90 | 17.90 | -0.56% | 40,600 |
| Aug 20, 2025 | 18.12 | 18.18 | 17.88 | 18.00 | 18.00 | -0.99% | 111,400 |
| Aug 19, 2025 | 18.02 | 18.44 | 18.02 | 18.18 | 18.18 | 0.78% | 150,500 |
| Aug 18, 2025 | 17.72 | 18.10 | 17.72 | 18.04 | 18.04 | 1.92% | 34,600 |
| Aug 15, 2025 | 17.66 | 17.78 | 17.52 | 17.70 | 17.70 | 1.14% | 197,000 |
| Aug 14, 2025 | 17.68 | 17.68 | 17.50 | 17.50 | 17.50 | -0.46% | 27,400 |
| Aug 13, 2025 | 17.30 | 17.58 | 17.30 | 17.58 | 17.58 | 1.62% | 81,100 |
| Aug 12, 2025 | 17.30 | 17.50 | 17.28 | 17.30 | 17.30 | -0.12% | 27,500 |
| Aug 11, 2025 | 17.42 | 17.58 | 17.32 | 17.32 | 17.32 | - | 50,100 |
| Aug 8, 2025 | 17.38 | 17.42 | 17.26 | 17.32 | 17.32 | -0.35% | 53,900 |
| Aug 7, 2025 | 17.52 | 17.52 | 17.32 | 17.38 | 17.38 | -1.03% | 43,200 |
| Aug 6, 2025 | 17.88 | 17.88 | 17.50 | 17.56 | 17.56 | -0.68% | 52,300 |
| Aug 5, 2025 | 17.68 | 17.74 | 17.60 | 17.68 | 17.68 | -0.11% | 81,200 |
| Aug 4, 2025 | 17.60 | 17.80 | 17.50 | 17.70 | 17.70 | 0.57% | 24,000 |
| Aug 1, 2025 | 17.80 | 17.80 | 17.42 | 17.60 | 17.60 | 1.03% | 25,900 |
| Jul 31, 2025 | 17.42 | 17.60 | 17.36 | 17.42 | 17.42 | - | 28,700 |
| Jul 30, 2025 | 17.42 | 17.48 | 17.34 | 17.42 | 17.42 | -1.58% | 112,500 |
| Jul 29, 2025 | 17.32 | 17.70 | 17.28 | 17.70 | 17.70 | 2.31% | 112,300 |
| Jul 28, 2025 | 17.40 | 17.80 | 17.26 | 17.30 | 17.30 | -0.46% | 108,200 |
| Jul 25, 2025 | 17.62 | 17.62 | 17.36 | 17.38 | 17.38 | -1.25% | 130,400 |
| Jul 24, 2025 | 17.78 | 17.80 | 17.50 | 17.60 | 17.60 | - | 147,200 |
| Jul 23, 2025 | 17.68 | 17.76 | 17.58 | 17.60 | 17.60 | -0.45% | 122,700 |
| Jul 22, 2025 | 17.80 | 17.80 | 17.62 | 17.68 | 17.68 | -0.67% | 80,500 |
| Jul 21, 2025 | 17.80 | 17.86 | 17.60 | 17.80 | 17.80 | - | 124,800 |
| Jul 18, 2025 | 17.86 | 18.00 | 17.74 | 17.80 | 17.80 | -0.34% | 166,700 |
| Jul 17, 2025 | 17.80 | 17.98 | 17.80 | 17.86 | 17.86 | 0.34% | 48,800 |
| Jul 16, 2025 | 18.28 | 18.28 | 17.80 | 17.80 | 17.80 | -2.63% | 83,400 |
| Jul 15, 2025 | 18.30 | 18.36 | 18.28 | 18.28 | 18.28 | -0.44% | 40,900 |
| Jul 14, 2025 | 18.40 | 18.42 | 18.36 | 18.36 | 18.36 | -0.22% | 30,500 |
| Jul 11, 2025 | 18.46 | 18.52 | 18.38 | 18.40 | 18.40 | -0.43% | 7,700 |
| Jul 10, 2025 | 18.58 | 18.58 | 18.40 | 18.48 | 18.48 | -0.43% | 3,800 |
| Jul 9, 2025 | 18.36 | 18.56 | 18.34 | 18.56 | 18.56 | 1.09% | 13,000 |
| Jul 8, 2025 | 18.40 | 18.60 | 18.00 | 18.36 | 18.36 | -0.22% | 27,500 |
| Jul 7, 2025 | 18.70 | 18.70 | 18.40 | 18.40 | 18.40 | -1.60% | 31,200 |
| Jul 4, 2025 | 18.76 | 18.76 | 18.70 | 18.70 | 18.70 | - | 16,100 |
| Jul 3, 2025 | 18.60 | 18.74 | 18.60 | 18.70 | 18.70 | 0.54% | 73,700 |
| Jul 2, 2025 | 18.50 | 18.62 | 18.46 | 18.60 | 18.60 | 0.54% | 60,400 |
| Jul 1, 2025 | 18.46 | 18.58 | 18.44 | 18.50 | 18.50 | -3.14% | 42,000 |
| Jun 30, 2025 | 19.22 | 19.22 | 18.96 | 19.10 | 18.47 | -0.10% | 85,700 |