Allianz Malaysia Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	22.20	22.52	22.00	22.10	22.10	-0.45%	123,900
Aug 10, 2026	21.22	22.50	21.22	22.20	22.20	3.16%	135,400
Aug 7, 2026	21.10	21.52	21.02	21.52	21.52	2.09%	84,500
Aug 6, 2026	21.08	21.28	20.96	21.08	21.08	-	41,200
Aug 5, 2026	21.20	21.28	20.86	21.08	21.08	-0.09%	325,300
Aug 4, 2026	21.10	21.12	21.00	21.10	21.10	0.38%	9,600
Aug 3, 2026	21.02	21.12	21.00	21.02	21.02	0.10%	8,200
Jul 31, 2026	21.20	21.46	21.00	21.00	21.00	-0.94%	56,600
Jul 30, 2026	21.02	21.24	21.00	21.20	21.20	0.95%	12,500
Jul 29, 2026	21.00	21.28	20.92	21.00	21.00	-	163,600
Jul 28, 2026	21.30	21.30	20.90	21.00	21.00	-1.41%	129,100
Jul 27, 2026	21.02	21.30	21.02	21.30	21.30	0.28%	5,200
Jul 24, 2026	21.00	21.24	20.88	21.24	21.24	1.34%	36,400
Jul 23, 2026	21.08	21.22	20.88	20.96	20.96	-0.19%	22,400
Jul 22, 2026	21.00	21.08	20.80	21.00	21.00	-0.47%	25,900
Jul 21, 2026	20.90	21.10	20.84	21.10	21.10	0.57%	9,200
Jul 20, 2026	21.00	21.20	20.86	20.98	20.98	0.58%	8,500
Jul 17, 2026	20.98	21.14	20.82	20.86	20.86	-0.95%	22,800
Jul 16, 2026	21.00	21.10	20.96	21.06	21.06	0.67%	17,800
Jul 15, 2026	20.72	20.98	20.62	20.92	20.92	1.36%	79,100
Jul 14, 2026	21.00	21.00	20.60	20.64	20.64	-1.53%	198,300
Jul 13, 2026	20.90	21.00	20.86	20.96	20.96	0.58%	36,700
Jul 10, 2026	21.30	21.30	20.80	20.84	20.84	-1.33%	38,100
Jul 9, 2026	21.08	21.16	20.88	21.12	21.12	0.67%	45,200
Jul 8, 2026	20.74	21.08	20.74	20.98	20.98	1.84%	36,800
Jul 7, 2026	21.20	21.20	20.60	20.60	20.60	-2.37%	44,500
Jul 6, 2026	21.00	21.10	20.96	21.10	21.10	0.48%	14,000
Jul 3, 2026	21.04	21.16	20.96	21.00	21.00	-0.19%	24,400
Jul 2, 2026	21.18	21.18	20.90	21.04	21.04	0.48%	17,800
Jul 1, 2026	21.24	21.24	20.90	20.94	20.94	-0.66%	25,600
Jun 30, 2026	21.08	21.08	20.90	21.08	21.08	-1.03%	20,700
Jun 29, 2026	21.04	21.30	20.90	21.30	21.30	1.24%	24,400
Jun 26, 2026	21.28	21.28	20.92	21.04	21.04	0.19%	9,400
Jun 25, 2026	21.20	21.26	20.90	21.00	21.00	-0.10%	15,800
Jun 24, 2026	21.20	21.20	20.90	21.02	21.02	0.19%	55,100
Jun 23, 2026	21.02	21.16	20.90	20.98	20.98	-1.04%	95,100
Jun 22, 2026	21.48	21.48	21.06	21.20	21.20	-1.85%	35,700
Jun 19, 2026	21.20	21.60	21.10	21.60	21.60	2.47%	17,300
Jun 18, 2026	21.30	21.40	21.00	21.08	21.08	0.38%	22,500
Jun 16, 2026	21.26	21.48	20.78	21.00	21.00	-0.38%	57,500
Jun 15, 2026	20.82	21.08	20.78	21.08	21.08	1.25%	89,600
Jun 12, 2026	20.80	20.94	20.66	20.82	20.82	1.26%	17,500
Jun 11, 2026	20.90	20.90	20.52	20.56	20.56	-1.91%	34,300
Jun 10, 2026	20.80	20.98	20.74	20.96	20.96	0.77%	12,400
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