Allianz Malaysia Berhad (KLSE:ALLIANZ)
Malaysia · Delayed Price · Currency is MYR 20.12
-0.04 (-0.20%)
At close: Oct 9, 2026
Allianz Malaysia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |