Allianz Malaysia Berhad (KLSE:ALLIANZ)
Malaysia · Delayed Price · Currency is MYR 20.98
+0.32 (1.55%)
At close: Apr 8, 2026
Allianz Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 21.00 | 21.16 | 20.72 | 20.80 | 20.80 | -0.86% | 79,400 |
| Apr 8, 2026 | 20.88 | 21.08 | 20.74 | 20.98 | 20.98 | 1.55% | 110,200 |
| Apr 7, 2026 | 20.52 | 20.80 | 20.48 | 20.66 | 20.66 | 1.27% | 55,100 |
| Apr 6, 2026 | 20.48 | 20.56 | 20.32 | 20.40 | 20.40 | -0.39% | 117,200 |
| Apr 3, 2026 | 20.68 | 20.82 | 20.46 | 20.48 | 20.48 | -0.97% | 187,900 |
| Apr 2, 2026 | 20.90 | 21.20 | 20.56 | 20.68 | 20.68 | -1.05% | 123,500 |
| Apr 1, 2026 | 20.62 | 21.00 | 20.60 | 20.90 | 20.90 | 2.05% | 29,000 |
| Mar 31, 2026 | 20.70 | 20.70 | 20.44 | 20.48 | 20.48 | -0.87% | 170,100 |
| Mar 30, 2026 | 20.76 | 20.98 | 20.52 | 20.66 | 20.66 | -0.48% | 50,200 |
| Mar 27, 2026 | 20.78 | 21.02 | 20.76 | 20.76 | 20.76 | -0.10% | 153,600 |
| Mar 26, 2026 | 20.72 | 21.08 | 20.70 | 20.78 | 20.78 | 0.39% | 87,200 |
| Mar 25, 2026 | 20.70 | 20.92 | 20.68 | 20.70 | 20.70 | 0.10% | 172,100 |
| Mar 24, 2026 | 21.28 | 21.30 | 20.50 | 20.68 | 20.68 | -3.00% | 196,500 |
| Mar 19, 2026 | 21.20 | 21.50 | 21.04 | 21.32 | 21.32 | 0.47% | 73,700 |
| Mar 18, 2026 | 21.60 | 21.66 | 21.00 | 21.22 | 21.22 | -1.58% | 81,400 |
| Mar 17, 2026 | 21.50 | 21.58 | 21.42 | 21.56 | 21.56 | 1.89% | 30,300 |
| Mar 16, 2026 | 21.40 | 21.42 | 21.00 | 21.16 | 21.16 | -1.12% | 53,500 |
| Mar 13, 2026 | 21.06 | 21.40 | 21.06 | 21.40 | 21.40 | -0.09% | 71,400 |
| Mar 12, 2026 | 21.56 | 21.56 | 21.32 | 21.42 | 21.42 | -0.56% | 46,100 |
| Mar 11, 2026 | 21.30 | 21.56 | 21.18 | 21.54 | 21.54 | 1.13% | 103,200 |
| Mar 10, 2026 | 20.50 | 21.30 | 20.50 | 21.30 | 21.30 | 3.90% | 75,300 |
| Mar 9, 2026 | 20.80 | 20.80 | 20.30 | 20.50 | 20.50 | -1.73% | 198,100 |
| Mar 6, 2026 | 21.22 | 21.22 | 20.86 | 20.86 | 20.86 | -2.43% | 47,500 |
| Mar 5, 2026 | 21.36 | 21.60 | 21.26 | 21.38 | 21.38 | 0.09% | 31,600 |
| Mar 4, 2026 | 21.70 | 21.72 | 21.00 | 21.36 | 21.36 | -1.75% | 129,500 |
| Mar 3, 2026 | 22.10 | 22.30 | 21.72 | 21.74 | 21.74 | -0.82% | 94,800 |
| Mar 2, 2026 | 21.98 | 22.02 | 21.70 | 21.92 | 21.92 | -1.08% | 163,100 |
| Feb 27, 2026 | 22.20 | 22.40 | 22.04 | 22.16 | 22.16 | -0.63% | 82,100 |
| Feb 26, 2026 | 22.10 | 22.30 | 22.02 | 22.30 | 22.30 | 1.00% | 67,600 |
| Feb 25, 2026 | 22.34 | 22.42 | 22.06 | 22.08 | 22.08 | -0.99% | 84,300 |
| Feb 24, 2026 | 22.52 | 22.52 | 22.18 | 22.30 | 22.30 | -0.98% | 43,800 |
| Feb 23, 2026 | 22.88 | 22.88 | 22.32 | 22.52 | 22.52 | -0.62% | 45,600 |
| Feb 20, 2026 | 22.64 | 22.66 | 22.40 | 22.66 | 22.66 | - | 31,500 |
| Feb 19, 2026 | 22.28 | 22.66 | 22.14 | 22.66 | 22.66 | 1.80% | 57,100 |
| Feb 16, 2026 | 22.50 | 22.66 | 22.18 | 22.26 | 22.26 | -1.07% | 52,400 |
| Feb 13, 2026 | 23.00 | 23.00 | 22.50 | 22.50 | 22.50 | -2.09% | 65,300 |
| Feb 12, 2026 | 22.90 | 23.10 | 22.80 | 22.98 | 22.98 | 0.35% | 77,500 |
| Feb 11, 2026 | 23.06 | 23.06 | 22.60 | 22.90 | 22.90 | -0.69% | 66,300 |
| Feb 10, 2026 | 23.04 | 23.20 | 22.74 | 23.06 | 23.06 | - | 127,100 |
| Feb 9, 2026 | 22.22 | 23.20 | 22.22 | 23.06 | 23.06 | 3.87% | 157,700 |
| 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 |