Skip to main content
Allianz Malaysia Berhad (KLSE:ALLIANZ)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
20.80
-0.36 (-1.70%)
At close: Apr 28, 2026

Allianz Malaysia Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.3821.3820.7420.8020.80-1.70%143,700
Apr 27, 202621.0621.3020.8221.1621.160.47%47,100
Apr 24, 202621.2821.2820.8221.0621.06-1.03%44,300
Apr 23, 202621.2421.2821.0221.2821.281.33%10,800
Apr 22, 202621.0021.2820.9821.0021.000.48%17,100
Apr 21, 202621.3621.3620.9020.9020.90-15,700
Apr 20, 202621.5021.5020.8620.9020.90-1.42%24,700
Apr 17, 202621.0021.5020.9821.2021.202.42%38,600
Apr 16, 202620.7821.0020.7020.7020.70-0.38%93,300
Apr 15, 202620.6620.9020.6620.7820.780.78%33,500
Apr 14, 202620.7020.8020.6020.6220.62-0.58%56,800
Apr 13, 202620.9020.9420.6820.7420.74-0.67%84,500
Apr 10, 202620.8021.0620.8020.8820.880.38%19,400
Apr 9, 202621.0021.1620.7220.8020.80-0.86%79,400
Apr 8, 202620.8821.0820.7420.9820.981.55%110,200
Apr 7, 202620.5220.8020.4820.6620.661.27%55,100
Apr 6, 202620.4820.5620.3220.4020.40-0.39%117,200
Apr 3, 202620.6820.8220.4620.4820.48-0.97%187,900
Apr 2, 202620.9021.2020.5620.6820.68-1.05%123,500
Apr 1, 202620.6221.0020.6020.9020.902.05%29,000
Mar 31, 202620.7020.7020.4420.4820.48-0.87%170,100
Mar 30, 202620.7620.9820.5220.6620.66-0.48%50,200
Mar 27, 202620.7821.0220.7620.7620.76-0.10%153,600
Mar 26, 202620.7221.0820.7020.7820.780.39%87,200
Mar 25, 202620.7020.9220.6820.7020.700.10%172,100
Mar 24, 202621.2821.3020.5020.6820.68-3.00%196,500
Mar 19, 202621.2021.5021.0421.3221.320.47%73,700
Mar 18, 202621.6021.6621.0021.2221.22-1.58%81,400
Mar 17, 202621.5021.5821.4221.5621.561.89%30,300
Mar 16, 202621.4021.4221.0021.1621.16-1.12%53,500
Mar 13, 202621.0621.4021.0621.4021.40-0.09%71,400
Mar 12, 202621.5621.5621.3221.4221.42-0.56%46,100
Mar 11, 202621.3021.5621.1821.5421.541.13%103,200
Mar 10, 202620.5021.3020.5021.3021.303.90%75,300
Mar 9, 202620.8020.8020.3020.5020.50-1.73%198,100
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