Allianz Malaysia Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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