Allianz Malaysia Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	21.50	21.64	21.02	21.40	21.40	-0.09%	32,100
May 7, 2026	21.00	21.50	20.78	21.42	21.42	2.98%	58,400
May 6, 2026	20.84	20.90	20.72	20.80	20.80	0.19%	92,100
May 5, 2026	20.92	20.92	20.70	20.76	20.76	-0.29%	21,000
May 4, 2026	20.80	20.98	20.60	20.82	20.82	0.68%	69,000
Apr 30, 2026	20.80	20.80	20.62	20.68	20.68	-0.58%	103,500
Apr 29, 2026	21.00	21.00	20.76	20.80	20.80	-	41,600
Apr 28, 2026	21.38	21.38	20.74	20.80	20.80	-1.70%	143,700
Apr 27, 2026	21.06	21.30	20.82	21.16	21.16	0.47%	47,100
Apr 24, 2026	21.28	21.28	20.82	21.06	21.06	-1.03%	44,300
Apr 23, 2026	21.24	21.28	21.02	21.28	21.28	1.33%	10,800
Apr 22, 2026	21.00	21.28	20.98	21.00	21.00	0.48%	17,100
Apr 21, 2026	21.36	21.36	20.90	20.90	20.90	-	15,700
Apr 20, 2026	21.50	21.50	20.86	20.90	20.90	-1.42%	24,700
Apr 17, 2026	21.00	21.50	20.98	21.20	21.20	2.42%	38,600
Apr 16, 2026	20.78	21.00	20.70	20.70	20.70	-0.38%	93,300
Apr 15, 2026	20.66	20.90	20.66	20.78	20.78	0.78%	33,500
Apr 14, 2026	20.70	20.80	20.60	20.62	20.62	-0.58%	56,800
Apr 13, 2026	20.90	20.94	20.68	20.74	20.74	-0.67%	84,500
Apr 10, 2026	20.80	21.06	20.80	20.88	20.88	0.38%	19,400
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