Skip to main content
Allianz Malaysia Berhad (KLSE:ALLIANZ)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
19.52
-0.46 (-2.30%)
At close: Dec 5, 2025

Allianz Malaysia Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.9819.9819.5219.5219.52-2.30%57,300
Dec 4, 202520.5020.7419.9019.9819.98-2.54%88,700
Dec 3, 202520.0020.6019.9820.5020.503.02%283,000
Dec 2, 202519.5019.9619.5019.9019.902.05%172,400
Dec 1, 202519.0019.6019.0019.5019.502.74%251,800
Nov 28, 202518.8019.0618.8018.9818.981.61%172,600
Nov 27, 202518.5218.8218.5218.6818.680.76%81,900
Nov 26, 202518.3418.6618.3218.5418.542.54%823,500
Nov 25, 202518.0818.1018.0218.0818.08-498,000
Nov 24, 202518.0618.1818.0618.0818.080.11%297,700
Nov 21, 202518.1418.1817.9218.0618.06-0.44%123,500
Nov 20, 202518.2618.2618.1018.1418.140.22%35,000
Nov 19, 202518.3018.3018.1018.1018.10-0.44%43,900
Nov 18, 202518.2018.3018.1018.1818.18-0.11%68,300
Nov 17, 202518.0818.2418.0818.2018.200.66%22,000
Nov 14, 202518.0218.1818.0018.0818.08-14,100
Nov 13, 202518.0218.1818.0218.0818.080.11%30,000
Nov 12, 202518.1818.1818.0018.0618.060.22%241,400
Nov 11, 202518.2018.2018.0218.0218.02-0.11%109,400
Nov 10, 202518.2018.2018.0018.0418.04-0.33%86,400
Nov 7, 202518.0818.1017.8818.1018.10-40,800
Nov 6, 202518.2018.2017.9018.1018.100.33%55,300
Nov 5, 202518.0218.2418.0018.0418.040.11%26,000
Nov 4, 202518.0818.1418.0018.0218.02-1.53%43,000
Nov 3, 202518.0018.3017.9618.3018.301.89%206,900
Oct 31, 202517.9018.0017.8217.9617.96-0.22%35,000
Oct 30, 202517.9818.0817.8818.0018.00-0.33%26,200
Oct 29, 202518.0018.1017.9818.0618.060.33%11,400
Oct 28, 202518.0018.0617.9018.0018.00-0.22%183,300
Oct 27, 202517.9218.1617.9218.0418.040.89%370,500
Oct 24, 202518.2018.2417.8017.8817.88-1.43%321,900
Oct 23, 202518.0818.1618.0618.1418.140.33%30,800
Oct 22, 202518.1218.2018.0418.0818.08-0.22%46,300
Oct 21, 202518.1618.1618.0618.1218.120.33%24,900
Oct 17, 202518.2218.2618.0618.0618.06-0.66%106,700
Oct 16, 202518.3018.3018.1218.1818.18-0.44%61,700
Oct 15, 202518.2418.4218.2018.2618.260.44%91,700
Oct 14, 202518.1218.2418.1218.1818.180.33%53,600
Oct 13, 202518.2618.2618.0218.1218.12-0.77%81,800
Oct 10, 202518.3818.3818.2218.2618.26-0.65%60,300
Oct 9, 202518.5418.5618.1018.3818.38-0.11%113,800
Oct 8, 202518.3418.6618.3018.4018.400.33%105,700
Oct 7, 202518.3218.4417.9418.3418.34-0.11%124,200
Oct 6, 202518.5018.5218.3018.3618.36-0.76%85,400
Oct 3, 202518.9618.9618.3818.5018.50-1.28%37,000
Oct 2, 202518.4019.0818.2018.7418.741.85%328,800
Oct 1, 202518.3818.7018.3818.4018.400.11%217,800
Sep 30, 202518.3218.3818.2618.3818.380.66%73,900
Sep 29, 202518.3018.5018.2018.2618.26-0.65%182,900
Sep 26, 202518.5018.5018.3218.3818.38-0.65%138,200
Sep 25, 202518.7218.7218.4818.5018.50-1.18%28,300
Sep 24, 202518.9218.9218.7218.7218.72-1.06%25,400
Sep 23, 202518.9218.9818.8818.9218.92-142,700
Sep 22, 202518.9019.0618.9018.9218.920.96%213,500
Sep 19, 202518.8819.0018.7218.7418.74-0.74%233,600
Sep 18, 202518.5019.1018.5018.8818.882.05%192,600
Sep 17, 202518.1018.8618.1018.5018.502.32%265,900
Sep 12, 202518.1018.1018.0418.0818.08-44,400
Sep 11, 202518.0818.3017.9818.0818.08-107,000
Sep 10, 202518.0818.1818.0018.0818.08-121,200
Sep 9, 202518.2018.2418.0418.0818.080.22%118,100
Sep 8, 202518.3618.3618.0018.0418.04-1.74%47,400
Sep 4, 202518.3218.4618.2818.3618.360.33%72,200
Sep 3, 202518.4218.5018.3018.3018.30-0.65%259,100
Sep 2, 202518.3018.5218.1818.4218.420.33%295,200
Aug 29, 202518.1018.3617.9618.3618.361.44%306,600
Aug 28, 202518.1618.4018.0818.1018.10-0.44%295,700
Aug 27, 202518.0218.3618.0218.1818.18-0.66%40,700
Aug 26, 202518.3018.4418.1618.3018.302.23%179,000
Aug 25, 202518.2018.2017.8017.9017.90-0.56%39,000
Aug 22, 202518.0018.1017.9018.0018.000.56%24,600
Aug 21, 202518.0818.0817.9017.9017.90-0.56%40,600
Aug 20, 202518.1218.1817.8818.0018.00-0.99%111,400
Aug 19, 202518.0218.4418.0218.1818.180.78%150,500
Aug 18, 202517.7218.1017.7218.0418.041.92%34,600
Aug 15, 202517.6617.7817.5217.7017.701.14%197,000
Aug 14, 202517.6817.6817.5017.5017.50-0.46%27,400
Aug 13, 202517.3017.5817.3017.5817.581.62%81,100
Aug 12, 202517.3017.5017.2817.3017.30-0.12%27,500
Aug 11, 202517.4217.5817.3217.3217.32-50,100
Aug 8, 202517.3817.4217.2617.3217.32-0.35%53,900
Aug 7, 202517.5217.5217.3217.3817.38-1.03%43,200
Aug 6, 202517.8817.8817.5017.5617.56-0.68%52,300
Aug 5, 202517.6817.7417.6017.6817.68-0.11%81,200
Aug 4, 202517.6017.8017.5017.7017.700.57%24,000
Aug 1, 202517.8017.8017.4217.6017.601.03%25,900
Jul 31, 202517.4217.6017.3617.4217.42-28,700
Jul 30, 202517.4217.4817.3417.4217.42-1.58%112,500
Jul 29, 202517.3217.7017.2817.7017.702.31%112,300
Jul 28, 202517.4017.8017.2617.3017.30-0.46%108,200
Jul 25, 202517.6217.6217.3617.3817.38-1.25%130,400
Jul 24, 202517.7817.8017.5017.6017.60-147,200
Jul 23, 202517.6817.7617.5817.6017.60-0.45%122,700
Jul 22, 202517.8017.8017.6217.6817.68-0.67%80,500
Jul 21, 202517.8017.8617.6017.8017.80-124,800
Jul 18, 202517.8618.0017.7417.8017.80-0.34%166,700
Jul 17, 202517.8017.9817.8017.8617.860.34%48,800
Jul 16, 202518.2818.2817.8017.8017.80-2.63%83,400
Jul 15, 202518.3018.3618.2818.2818.28-0.44%40,900
Jul 14, 202518.4018.4218.3618.3618.36-0.22%30,500