Skip to main content
Allianz Malaysia Berhad (KLSE:ALLIANZ)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
20.86
-0.52 (-2.43%)
At close: Mar 6, 2026

Allianz Malaysia Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.2221.2220.8620.8620.86-2.43%47,500
Mar 5, 202621.3621.6021.2621.3821.380.09%31,600
Mar 4, 202621.7021.7221.0021.3621.36-1.75%129,500
Mar 3, 202622.1022.3021.7221.7421.74-0.82%94,800
Mar 2, 202621.9822.0221.7021.9221.92-1.08%163,100
Feb 27, 202622.2022.4022.0422.1622.16-0.63%82,100
Feb 26, 202622.1022.3022.0222.3022.301.00%67,600
Feb 25, 202622.3422.4222.0622.0822.08-0.99%84,300
Feb 24, 202622.5222.5222.1822.3022.30-0.98%43,800
Feb 23, 202622.8822.8822.3222.5222.52-0.62%45,600
Feb 20, 202622.6422.6622.4022.6622.66-31,500
Feb 19, 202622.2822.6622.1422.6622.661.80%57,100
Feb 16, 202622.5022.6622.1822.2622.26-1.07%52,400
Feb 13, 202623.0023.0022.5022.5022.50-2.09%65,300
Feb 12, 202622.9023.1022.8022.9822.980.35%77,500
Feb 11, 202623.0623.0622.6022.9022.90-0.69%66,300
Feb 10, 202623.0423.2022.7423.0623.06-127,100
Feb 9, 202622.2223.2022.2223.0623.063.87%157,700
Feb 6, 202622.1422.4021.6622.2022.20-1.25%65,000
Feb 5, 202622.3022.6022.3022.4822.480.81%226,300
Feb 4, 202622.3022.5022.2222.3022.300.09%141,900
Feb 3, 202622.3022.4022.0022.2822.28-3.13%167,900
Jan 30, 202623.0023.0822.5023.0022.11-0.09%167,100
Jan 29, 202623.3023.3022.6223.0222.12-0.95%176,400
Jan 28, 202623.1423.3023.0823.2422.341.04%452,500
Jan 27, 202622.9023.1822.8623.0022.110.61%314,600
Jan 26, 202622.7622.8822.7222.8621.970.70%319,200
Jan 23, 202622.6222.7022.3822.7021.820.18%276,100
Jan 22, 202621.6822.6821.6822.6621.785.00%225,000
Jan 21, 202621.3421.6821.3421.5820.741.12%73,000
Jan 20, 202621.6822.0021.3021.3420.51-1.57%167,400
Jan 19, 202620.8021.6820.8021.6820.846.07%323,800
Jan 16, 202620.3420.5420.3420.4419.640.39%279,800
Jan 15, 202620.3820.3819.9420.3619.570.79%56,700
Jan 14, 202620.3820.4220.1820.2019.41-0.98%56,700
Jan 13, 202620.3020.4020.3020.4019.610.49%63,800
Jan 12, 202620.1620.4020.1620.3019.510.69%113,600
Jan 9, 202620.3620.3620.1420.1619.38-0.40%28,200
Jan 8, 202620.1820.3820.1620.2419.450.30%17,700
Jan 7, 202620.4020.4020.1220.1819.39-1.08%43,700
Jan 6, 202620.3220.4420.3020.4019.610.79%28,800
Jan 5, 202620.1020.3820.1020.2419.450.20%35,800
Jan 2, 202620.1020.2219.9820.2019.410.50%66,700
Dec 31, 202520.2420.2419.8220.1019.32-0.69%43,900
Dec 30, 202520.2020.2420.2020.2419.450.20%33,400
Dec 29, 202520.3620.3620.1820.2019.41-0.69%69,400
Dec 26, 202520.2020.3420.2020.3419.550.69%98,200
Dec 24, 202520.2020.2820.1820.2019.41-104,900
Dec 23, 202520.2420.3620.1820.2019.41-0.20%39,500
Dec 22, 202520.0820.2819.8020.2419.450.80%34,700
Dec 19, 202520.1020.1020.0220.0819.300.10%23,900
Dec 18, 202520.2020.2220.0620.0619.28-0.69%12,200
Dec 17, 202520.1020.2019.9020.2019.410.40%60,700
Dec 16, 202520.1620.2620.1020.1219.34-0.20%42,600
Dec 15, 202520.1620.3820.1220.1619.380.10%32,300
Dec 12, 202520.0420.5020.0420.1419.360.60%35,200
Dec 11, 202519.9620.0619.9420.0219.240.30%60,200
Dec 10, 202519.6620.1219.6619.9619.181.53%68,000
Dec 9, 202519.6019.9019.5419.6618.890.31%32,000
Dec 8, 202519.5219.8419.3819.6018.840.41%64,200
Dec 5, 202519.9819.9819.5219.5218.76-2.30%57,300
Dec 4, 202520.5020.7419.9019.9819.20-2.54%88,700
Dec 3, 202520.0020.6019.9820.5019.703.02%283,000
Dec 2, 202519.5019.9619.5019.9019.132.05%172,400
Dec 1, 202519.0019.6019.0019.5018.742.74%251,800
Nov 28, 202518.8019.0618.8018.9818.241.61%172,600
Nov 27, 202518.5218.8218.5218.6817.950.76%81,900
Nov 26, 202518.3418.6618.3218.5417.822.54%823,500
Nov 25, 202518.0818.1018.0218.0817.38-498,000
Nov 24, 202518.0618.1818.0618.0817.380.11%297,700
Nov 21, 202518.1418.1817.9218.0617.36-0.44%123,500
Nov 20, 202518.2618.2618.1018.1417.430.22%35,000
Nov 19, 202518.3018.3018.1018.1017.40-0.44%43,900
Nov 18, 202518.2018.3018.1018.1817.47-0.11%68,300
Nov 17, 202518.0818.2418.0818.2017.490.66%22,000
Nov 14, 202518.0218.1818.0018.0817.38-14,100
Nov 13, 202518.0218.1818.0218.0817.380.11%30,000
Nov 12, 202518.1818.1818.0018.0617.360.22%241,400
Nov 11, 202518.2018.2018.0218.0217.32-0.11%109,400
Nov 10, 202518.2018.2018.0018.0417.34-0.33%86,400
Nov 7, 202518.0818.1017.8818.1017.40-40,800
Nov 6, 202518.2018.2017.9018.1017.400.33%55,300
Nov 5, 202518.0218.2418.0018.0417.340.11%26,000
Nov 4, 202518.0818.1418.0018.0217.32-1.53%43,000
Nov 3, 202518.0018.3017.9618.3017.591.89%206,900
Oct 31, 202517.9018.0017.8217.9617.26-0.22%35,000
Oct 30, 202517.9818.0817.8818.0017.30-0.33%26,200
Oct 29, 202518.0018.1017.9818.0617.360.33%11,400
Oct 28, 202518.0018.0617.9018.0017.30-0.22%183,300
Oct 27, 202517.9218.1617.9218.0417.340.89%370,500
Oct 24, 202518.2018.2417.8017.8817.18-1.43%321,900
Oct 23, 202518.0818.1618.0618.1417.430.33%30,800
Oct 22, 202518.1218.2018.0418.0817.38-0.22%46,300
Oct 21, 202518.1618.1618.0618.1217.410.33%24,900
Oct 17, 202518.2218.2618.0618.0617.36-0.66%106,700
Oct 16, 202518.3018.3018.1218.1817.47-0.44%61,700
Oct 15, 202518.2418.4218.2018.2617.550.44%91,700
Oct 14, 202518.1218.2418.1218.1817.470.33%53,600
Oct 13, 202518.2618.2618.0218.1217.41-0.77%81,800
Oct 10, 202518.3818.3818.2218.2617.55-0.65%60,300