Allianz Malaysia Berhad (KLSE:ALLIANZ)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.98 | 19.98 | 19.52 | 19.52 | 19.52 | -2.30% | 57,300 |
| Dec 4, 2025 | 20.50 | 20.74 | 19.90 | 19.98 | 19.98 | -2.54% | 88,700 |
| Dec 3, 2025 | 20.00 | 20.60 | 19.98 | 20.50 | 20.50 | 3.02% | 283,000 |
| Dec 2, 2025 | 19.50 | 19.96 | 19.50 | 19.90 | 19.90 | 2.05% | 172,400 |
| Dec 1, 2025 | 19.00 | 19.60 | 19.00 | 19.50 | 19.50 | 2.74% | 251,800 |
| Nov 28, 2025 | 18.80 | 19.06 | 18.80 | 18.98 | 18.98 | 1.61% | 172,600 |
| Nov 27, 2025 | 18.52 | 18.82 | 18.52 | 18.68 | 18.68 | 0.76% | 81,900 |
| Nov 26, 2025 | 18.34 | 18.66 | 18.32 | 18.54 | 18.54 | 2.54% | 823,500 |
| Nov 25, 2025 | 18.08 | 18.10 | 18.02 | 18.08 | 18.08 | - | 498,000 |
| Nov 24, 2025 | 18.06 | 18.18 | 18.06 | 18.08 | 18.08 | 0.11% | 297,700 |
| Nov 21, 2025 | 18.14 | 18.18 | 17.92 | 18.06 | 18.06 | -0.44% | 123,500 |
| Nov 20, 2025 | 18.26 | 18.26 | 18.10 | 18.14 | 18.14 | 0.22% | 35,000 |
| Nov 19, 2025 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | -0.44% | 43,900 |
| Nov 18, 2025 | 18.20 | 18.30 | 18.10 | 18.18 | 18.18 | -0.11% | 68,300 |
| Nov 17, 2025 | 18.08 | 18.24 | 18.08 | 18.20 | 18.20 | 0.66% | 22,000 |
| Nov 14, 2025 | 18.02 | 18.18 | 18.00 | 18.08 | 18.08 | - | 14,100 |
| Nov 13, 2025 | 18.02 | 18.18 | 18.02 | 18.08 | 18.08 | 0.11% | 30,000 |
| Nov 12, 2025 | 18.18 | 18.18 | 18.00 | 18.06 | 18.06 | 0.22% | 241,400 |
| Nov 11, 2025 | 18.20 | 18.20 | 18.02 | 18.02 | 18.02 | -0.11% | 109,400 |
| Nov 10, 2025 | 18.20 | 18.20 | 18.00 | 18.04 | 18.04 | -0.33% | 86,400 |
| Nov 7, 2025 | 18.08 | 18.10 | 17.88 | 18.10 | 18.10 | - | 40,800 |
| Nov 6, 2025 | 18.20 | 18.20 | 17.90 | 18.10 | 18.10 | 0.33% | 55,300 |
| Nov 5, 2025 | 18.02 | 18.24 | 18.00 | 18.04 | 18.04 | 0.11% | 26,000 |
| Nov 4, 2025 | 18.08 | 18.14 | 18.00 | 18.02 | 18.02 | -1.53% | 43,000 |
| Nov 3, 2025 | 18.00 | 18.30 | 17.96 | 18.30 | 18.30 | 1.89% | 206,900 |
| Oct 31, 2025 | 17.90 | 18.00 | 17.82 | 17.96 | 17.96 | -0.22% | 35,000 |
| Oct 30, 2025 | 17.98 | 18.08 | 17.88 | 18.00 | 18.00 | -0.33% | 26,200 |
| Oct 29, 2025 | 18.00 | 18.10 | 17.98 | 18.06 | 18.06 | 0.33% | 11,400 |
| Oct 28, 2025 | 18.00 | 18.06 | 17.90 | 18.00 | 18.00 | -0.22% | 183,300 |
| Oct 27, 2025 | 17.92 | 18.16 | 17.92 | 18.04 | 18.04 | 0.89% | 370,500 |
| Oct 24, 2025 | 18.20 | 18.24 | 17.80 | 17.88 | 17.88 | -1.43% | 321,900 |
| Oct 23, 2025 | 18.08 | 18.16 | 18.06 | 18.14 | 18.14 | 0.33% | 30,800 |
| Oct 22, 2025 | 18.12 | 18.20 | 18.04 | 18.08 | 18.08 | -0.22% | 46,300 |
| Oct 21, 2025 | 18.16 | 18.16 | 18.06 | 18.12 | 18.12 | 0.33% | 24,900 |
| Oct 17, 2025 | 18.22 | 18.26 | 18.06 | 18.06 | 18.06 | -0.66% | 106,700 |
| Oct 16, 2025 | 18.30 | 18.30 | 18.12 | 18.18 | 18.18 | -0.44% | 61,700 |
| Oct 15, 2025 | 18.24 | 18.42 | 18.20 | 18.26 | 18.26 | 0.44% | 91,700 |
| Oct 14, 2025 | 18.12 | 18.24 | 18.12 | 18.18 | 18.18 | 0.33% | 53,600 |
| Oct 13, 2025 | 18.26 | 18.26 | 18.02 | 18.12 | 18.12 | -0.77% | 81,800 |
| Oct 10, 2025 | 18.38 | 18.38 | 18.22 | 18.26 | 18.26 | -0.65% | 60,300 |
| Oct 9, 2025 | 18.54 | 18.56 | 18.10 | 18.38 | 18.38 | -0.11% | 113,800 |
| Oct 8, 2025 | 18.34 | 18.66 | 18.30 | 18.40 | 18.40 | 0.33% | 105,700 |
| Oct 7, 2025 | 18.32 | 18.44 | 17.94 | 18.34 | 18.34 | -0.11% | 124,200 |
| Oct 6, 2025 | 18.50 | 18.52 | 18.30 | 18.36 | 18.36 | -0.76% | 85,400 |
| Oct 3, 2025 | 18.96 | 18.96 | 18.38 | 18.50 | 18.50 | -1.28% | 37,000 |
| Oct 2, 2025 | 18.40 | 19.08 | 18.20 | 18.74 | 18.74 | 1.85% | 328,800 |
| Oct 1, 2025 | 18.38 | 18.70 | 18.38 | 18.40 | 18.40 | 0.11% | 217,800 |
| Sep 30, 2025 | 18.32 | 18.38 | 18.26 | 18.38 | 18.38 | 0.66% | 73,900 |
| Sep 29, 2025 | 18.30 | 18.50 | 18.20 | 18.26 | 18.26 | -0.65% | 182,900 |
| Sep 26, 2025 | 18.50 | 18.50 | 18.32 | 18.38 | 18.38 | -0.65% | 138,200 |