Allianz Malaysia Berhad (KLSE:ALLIANZ)
Malaysia · Delayed Price · Currency is MYR 18.04
+0.16 (0.89%)
At close: Oct 27, 2025
Allianz Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 17.92 | 18.16 | 17.92 | 18.04 | 18.04 | 0.89% | 370,500 |
| Oct 24, 2025 | 18.20 | 18.24 | 17.80 | 17.88 | 17.88 | -1.43% | 321,900 |
| Oct 23, 2025 | 18.08 | 18.16 | 18.06 | 18.14 | 18.14 | 0.33% | 30,800 |
| Oct 22, 2025 | 18.12 | 18.20 | 18.04 | 18.08 | 18.08 | -0.22% | 46,300 |
| Oct 21, 2025 | 18.16 | 18.16 | 18.06 | 18.12 | 18.12 | 0.33% | 24,900 |
| Oct 17, 2025 | 18.22 | 18.26 | 18.06 | 18.06 | 18.06 | -0.66% | 106,700 |
| Oct 16, 2025 | 18.30 | 18.30 | 18.12 | 18.18 | 18.18 | -0.44% | 61,700 |
| Oct 15, 2025 | 18.24 | 18.42 | 18.20 | 18.26 | 18.26 | 0.44% | 91,700 |
| Oct 14, 2025 | 18.12 | 18.24 | 18.12 | 18.18 | 18.18 | 0.33% | 53,600 |
| Oct 13, 2025 | 18.26 | 18.26 | 18.02 | 18.12 | 18.12 | -0.77% | 81,800 |
| Oct 10, 2025 | 18.38 | 18.38 | 18.22 | 18.26 | 18.26 | -0.65% | 60,300 |
| Oct 9, 2025 | 18.54 | 18.56 | 18.10 | 18.38 | 18.38 | -0.11% | 113,800 |
| Oct 8, 2025 | 18.34 | 18.66 | 18.30 | 18.40 | 18.40 | 0.33% | 105,700 |
| Oct 7, 2025 | 18.32 | 18.44 | 17.94 | 18.34 | 18.34 | -0.11% | 124,200 |
| Oct 6, 2025 | 18.50 | 18.52 | 18.30 | 18.36 | 18.36 | -0.76% | 85,400 |
| Oct 3, 2025 | 18.96 | 18.96 | 18.38 | 18.50 | 18.50 | -1.28% | 37,000 |
| Oct 2, 2025 | 18.40 | 19.08 | 18.20 | 18.74 | 18.74 | 1.85% | 328,800 |
| Oct 1, 2025 | 18.38 | 18.70 | 18.38 | 18.40 | 18.40 | 0.11% | 217,800 |
| Sep 30, 2025 | 18.32 | 18.38 | 18.26 | 18.38 | 18.38 | 0.66% | 73,900 |
| Sep 29, 2025 | 18.30 | 18.50 | 18.20 | 18.26 | 18.26 | -0.65% | 182,900 |
| Sep 26, 2025 | 18.50 | 18.50 | 18.32 | 18.38 | 18.38 | -0.65% | 138,200 |
| Sep 25, 2025 | 18.72 | 18.72 | 18.48 | 18.50 | 18.50 | -1.18% | 28,300 |
| Sep 24, 2025 | 18.92 | 18.92 | 18.72 | 18.72 | 18.72 | -1.06% | 25,400 |
| Sep 23, 2025 | 18.92 | 18.98 | 18.88 | 18.92 | 18.92 | - | 142,700 |
| Sep 22, 2025 | 18.90 | 19.06 | 18.90 | 18.92 | 18.92 | 0.96% | 213,500 |
| Sep 19, 2025 | 18.88 | 19.00 | 18.72 | 18.74 | 18.74 | -0.74% | 233,600 |
| Sep 18, 2025 | 18.50 | 19.10 | 18.50 | 18.88 | 18.88 | 2.05% | 192,600 |
| Sep 17, 2025 | 18.10 | 18.86 | 18.10 | 18.50 | 18.50 | 2.32% | 265,900 |
| Sep 12, 2025 | 18.10 | 18.10 | 18.04 | 18.08 | 18.08 | - | 44,400 |
| Sep 11, 2025 | 18.08 | 18.30 | 17.98 | 18.08 | 18.08 | - | 107,000 |
| Sep 10, 2025 | 18.08 | 18.18 | 18.00 | 18.08 | 18.08 | - | 121,200 |
| 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 |