Allianz Malaysia Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	19.70	19.70	19.32	19.48	19.48	-0.81%	27,200
Oct 29, 2026	19.30	19.70	19.10	19.64	19.64	2.08%	49,800
Oct 28, 2026	19.40	19.42	19.20	19.24	19.24	-0.62%	18,500
Oct 27, 2026	19.28	19.52	19.12	19.36	19.36	0.41%	46,000
Oct 26, 2026	19.04	19.28	18.94	19.28	19.28	1.15%	138,600
Oct 23, 2026	19.14	19.20	19.02	19.06	19.06	-0.42%	37,100
Oct 22, 2026	19.38	19.50	19.08	19.14	19.14	-0.83%	61,500
Oct 21, 2026	19.40	19.44	19.04	19.30	19.30	-0.52%	58,100
Oct 20, 2026	19.50	19.50	19.40	19.40	19.40	-0.31%	12,500
Oct 19, 2026	19.80	19.80	19.42	19.46	19.46	-1.72%	44,900
Oct 16, 2026	19.94	20.08	19.72	19.80	19.80	-0.70%	70,200
Oct 15, 2026	20.02	20.12	19.92	19.94	19.94	-0.70%	46,300
Oct 14, 2026	19.96	20.14	19.96	20.08	20.08	0.80%	35,800
Oct 13, 2026	19.90	20.02	19.84	19.92	19.92	-0.50%	108,200
Oct 12, 2026	20.12	20.12	19.92	20.02	20.02	-0.50%	60,500
Oct 9, 2026	20.16	20.20	20.04	20.12	20.12	-0.20%	54,800
Oct 8, 2026	20.18	20.36	19.80	20.16	20.16	-0.10%	50,800
Oct 7, 2026	20.70	20.70	20.12	20.18	20.18	-2.13%	103,700
Oct 6, 2026	20.74	20.90	20.62	20.62	20.62	-0.87%	92,900
Oct 5, 2026	20.78	20.88	20.68	20.80	20.80	-	89,000
Oct 2, 2026	20.82	20.98	20.72	20.80	20.80	-0.95%	72,300
Oct 1, 2026	21.10	21.10	20.80	21.00	21.00	-2.87%	107,700
Sep 30, 2026	20.82	21.62	20.80	21.62	21.62	3.64%	115,500
Sep 29, 2026	20.80	21.00	20.80	20.86	20.86	-1.14%	42,700
Sep 28, 2026	21.04	21.58	20.88	21.10	21.10	0.09%	51,800
Sep 25, 2026	21.00	21.08	20.92	21.08	21.08	-	23,000
Sep 24, 2026	21.10	21.10	20.68	21.08	21.08	0.38%	62,600
Sep 23, 2026	21.08	21.26	20.98	21.00	21.00	-0.47%	20,000
Sep 22, 2026	21.10	21.10	21.00	21.10	21.10	-0.94%	23,700
Sep 21, 2026	21.10	21.30	21.00	21.30	21.30	0.95%	88,300
Sep 18, 2026	21.10	21.10	20.90	21.10	21.10	-	9,700
Sep 17, 2026	20.82	21.14	20.82	21.10	21.10	1.15%	42,400
Sep 15, 2026	21.00	21.16	20.86	20.86	20.86	-0.10%	18,700
Sep 14, 2026	21.06	21.10	20.88	20.88	20.88	-1.14%	93,600
Sep 11, 2026	21.60	21.60	21.02	21.12	21.12	-2.58%	78,200
Sep 10, 2026	21.40	21.68	21.30	21.68	21.68	1.03%	103,900
Sep 9, 2026	21.42	21.58	21.34	21.46	21.46	-	103,100
Sep 8, 2026	21.30	21.48	21.30	21.46	21.46	0.37%	31,700
Sep 7, 2026	21.58	21.58	21.38	21.38	21.38	-0.93%	4,500
Sep 4, 2026	21.50	21.78	21.46	21.58	21.58	0.37%	24,300
Sep 3, 2026	21.36	21.90	21.36	21.50	21.50	0.66%	59,400
Sep 2, 2026	21.58	21.78	21.04	21.36	21.36	-1.02%	75,600
Sep 1, 2026	21.90	21.90	21.58	21.58	21.58	-1.46%	41,000
Aug 28, 2026	22.10	22.20	21.80	21.90	21.90	-0.90%	1,020,700
Aug 27, 2026	21.88	22.20	21.88	22.10	22.10	1.01%	88,700
Aug 26, 2026	21.88	22.10	21.88	21.88	21.88	0.83%	116,000
Aug 24, 2026	22.14	22.38	21.46	21.70	21.70	-2.60%	126,100
Aug 21, 2026	22.08	22.30	22.08	22.28	22.28	-	55,100
Aug 20, 2026	22.16	22.42	22.10	22.28	22.28	0.81%	121,600
Aug 19, 2026	22.00	22.46	22.00	22.10	22.10	-0.36%	158,400