Allianz Malaysia Berhad (KLSE:ALLIANZ)
Malaysia · Delayed Price · Currency is MYR 21.58
-0.32 (-1.46%)
At close: Sep 1, 2026
Allianz Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 22.24 | 22.24 | 22.02 | 22.18 | 22.18 | - | 193,800 |
| Aug 17, 2026 | 22.30 | 22.50 | 22.18 | 22.18 | 22.18 | -0.09% | 88,700 |
| Aug 14, 2026 | 22.20 | 22.28 | 22.04 | 22.20 | 22.20 | - | 74,900 |
| Aug 13, 2026 | 21.92 | 22.40 | 21.86 | 22.20 | 22.20 | 0.45% | 127,000 |
| Aug 12, 2026 | 22.02 | 22.10 | 22.00 | 22.10 | 22.10 | - | 77,300 |
| 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 |