Allianz Malaysia Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	20.98	20.98	20.68	20.80	20.80	0.10%	21,500
Jun 8, 2026	20.90	20.90	20.60	20.78	20.78	-0.95%	36,000
Jun 5, 2026	21.10	21.10	20.86	20.98	20.98	-0.47%	21,800
Jun 4, 2026	21.00	21.12	20.76	21.08	21.08	-0.09%	93,300
Jun 3, 2026	21.64	21.64	21.00	21.10	21.10	-1.95%	244,900
May 29, 2026	21.94	21.94	21.50	21.52	21.52	-1.82%	51,300
May 28, 2026	21.42	21.92	21.42	21.92	21.92	2.33%	79,600
May 26, 2026	20.80	21.68	20.80	21.42	21.42	2.98%	70,900
May 25, 2026	21.02	21.12	20.50	20.80	20.80	-0.88%	36,200
May 22, 2026	21.22	21.84	21.20	21.34	20.99	0.76%	144,600
May 21, 2026	21.50	21.50	21.18	21.18	20.83	-1.85%	174,200
May 20, 2026	21.46	21.80	21.36	21.58	21.22	0.56%	95,100
May 19, 2026	21.52	21.60	21.40	21.46	21.10	-0.19%	88,600
May 18, 2026	21.82	21.90	21.48	21.50	21.14	0.09%	102,000
May 15, 2026	21.68	21.76	21.44	21.48	21.12	-0.74%	33,200
May 14, 2026	21.16	21.86	21.16	21.64	21.28	2.46%	91,300
May 13, 2026	21.40	21.70	21.12	21.12	20.77	-0.85%	84,400
May 12, 2026	21.50	21.58	21.18	21.30	20.95	0.09%	81,400
May 11, 2026	21.38	21.72	21.22	21.28	20.93	-0.56%	59,800
May 8, 2026	21.50	21.64	21.02	21.40	21.04	-0.09%	32,100
May 7, 2026	21.00	21.50	20.78	21.42	21.06	2.98%	58,400
May 6, 2026	20.84	20.90	20.72	20.80	20.45	0.19%	92,100
May 5, 2026	20.92	20.92	20.70	20.76	20.41	-0.29%	21,000
May 4, 2026	20.80	20.98	20.60	20.82	20.47	0.68%	69,000
Apr 30, 2026	20.80	20.80	20.62	20.68	20.34	-0.58%	103,500
Apr 29, 2026	21.00	21.00	20.76	20.80	20.45	-	41,600
Apr 28, 2026	21.38	21.38	20.74	20.80	20.45	-1.70%	143,700
Apr 27, 2026	21.06	21.30	20.82	21.16	20.81	0.47%	47,100
Apr 24, 2026	21.28	21.28	20.82	21.06	20.71	-1.03%	44,300
Apr 23, 2026	21.24	21.28	21.02	21.28	20.93	1.33%	10,800
Apr 22, 2026	21.00	21.28	20.98	21.00	20.65	0.48%	17,100
Apr 21, 2026	21.36	21.36	20.90	20.90	20.55	-	15,700
Apr 20, 2026	21.50	21.50	20.86	20.90	20.55	-1.42%	24,700
Apr 17, 2026	21.00	21.50	20.98	21.20	20.85	2.42%	38,600
Apr 16, 2026	20.78	21.00	20.70	20.70	20.36	-0.38%	93,300
Apr 15, 2026	20.66	20.90	20.66	20.78	20.43	0.78%	33,500
Apr 14, 2026	20.70	20.80	20.60	20.62	20.28	-0.58%	56,800
Apr 13, 2026	20.90	20.94	20.68	20.74	20.39	-0.67%	84,500
Apr 10, 2026	20.80	21.06	20.80	20.88	20.53	0.38%	19,400
Apr 9, 2026	21.00	21.16	20.72	20.80	20.45	-0.86%	79,400
Apr 8, 2026	20.88	21.08	20.74	20.98	20.63	1.55%	110,200
Apr 7, 2026	20.52	20.80	20.48	20.66	20.32	1.27%	55,100
Apr 6, 2026	20.48	20.56	20.32	20.40	20.06	-0.39%	117,200
Apr 3, 2026	20.68	20.82	20.46	20.48	20.14	-0.97%	187,900
Apr 2, 2026	20.90	21.20	20.56	20.68	20.34	-1.05%	123,500
Apr 1, 2026	20.62	21.00	20.60	20.90	20.55	2.05%	29,000
Mar 31, 2026	20.70	20.70	20.44	20.48	20.14	-0.87%	170,100
Mar 30, 2026	20.76	20.98	20.52	20.66	20.32	-0.48%	50,200
Mar 27, 2026	20.78	21.02	20.76	20.76	20.41	-0.10%	153,600
Mar 26, 2026	20.72	21.08	20.70	20.78	20.43	0.39%	87,200