Kuala Lumpur - Delayed Quote MYR

Allianz Malaysia Berhad (1163.KL)

Compare
18.88
-0.02
(-0.11%)
At close: 4:53:36 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 202518.9019.0618.8018.8818.8833,200
Jan 24, 202519.0019.0018.8818.9018.9077,300
Jan 23, 202519.3819.4418.9018.9018.90149,600
Jan 22, 202519.4619.4819.0619.3819.3865,200
Jan 21, 202519.7219.7219.4619.4819.4835,200
Jan 20, 202519.9019.9419.6819.7219.7255,600
Jan 17, 202520.1020.1219.8819.9619.9650,000
Jan 16, 202520.3620.3619.9020.0020.0022,200
Jan 15, 202520.3020.3619.8819.9019.9078,200
Jan 14, 202520.3220.3620.3020.3620.3646,000
Jan 13, 202520.8020.9820.3020.5020.5050,100
Jan 10, 202520.8021.0020.7420.8020.8013,300
Jan 9, 202520.8021.0020.6020.6020.6019,600
Jan 8, 202520.8621.0020.7220.7220.7214,600
Jan 7, 202521.0021.0620.8620.8620.8622,600
Jan 6, 202520.9621.0220.9020.9620.9624,500
Jan 3, 202520.7420.9420.6620.9420.9427,900
Jan 2, 202520.7020.7420.6820.7420.7428,700
Dec 31, 202420.6420.7220.5420.6620.6614,300
Dec 30, 202420.5020.6420.4820.6420.6437,100
Dec 27, 202420.5220.6620.4220.5220.5222,400
Dec 26, 202420.4020.6620.4020.5220.5225,800
Dec 24, 202420.3020.3820.2820.3820.388,300
Dec 23, 202420.3220.3820.2020.2820.2813,800
Dec 20, 202420.4220.4420.2820.2820.2838,400
Dec 19, 202420.4220.5020.3820.4820.488,600
Dec 18, 202420.4020.5420.4020.4220.4240,200
Dec 17, 202420.4820.5020.4020.4020.4015,100
Dec 16, 202420.4820.5620.4820.4820.4822,900
Dec 13, 202420.3620.4820.3620.4820.4816,600
Dec 12, 202420.3620.4220.3620.3620.3611,000
Dec 11, 202420.4220.4420.3020.4420.4415,100
Dec 10, 202420.3620.5220.3420.3820.3819,700
Dec 9, 202420.4620.5220.3220.3220.3224,500
Dec 6, 202420.6020.6220.4220.5220.5217,800
Dec 5, 202420.5620.6020.5020.6020.6011,500
Dec 4, 202420.4020.6020.3020.3020.3058,000
Dec 3, 202420.4020.4020.3220.4020.402,000
Dec 2, 202420.3020.4020.2820.3220.3212,000
Nov 29, 202420.2620.3820.2020.3020.3020,600
Nov 28, 202420.2820.3820.2620.2620.2613,100
Nov 27, 202420.2020.2020.1020.1020.1086,700
Nov 26, 202420.4020.4020.1620.1620.1643,300
Nov 25, 202420.4220.4220.2420.2620.2682,900
Nov 22, 202420.5420.5420.4620.5020.5026,500
Nov 21, 202420.4620.5420.4620.4620.4666,300
Nov 20, 202420.3820.4820.2420.4620.4635,200
Nov 19, 202420.4820.4820.3020.4020.4010,500
Nov 18, 202420.3820.4820.2220.4020.4024,600
Nov 15, 202420.3020.3020.2020.2420.2418,400
Nov 14, 202420.4020.4820.0820.2820.2826,200
Nov 13, 202420.2420.4220.1220.2220.2228,100
Nov 12, 202420.3820.4020.2020.2020.2067,200
Nov 11, 202420.4020.4020.3820.3820.3844,300
Nov 8, 202420.4020.4220.3620.4020.4026,800
Nov 7, 202420.4820.4820.3220.4020.4017,200
Nov 6, 202420.6020.6020.4020.4220.4210,700
Nov 5, 202420.4820.4820.4220.4220.4212,600
Nov 4, 202420.5020.5020.4820.4820.484,400
Nov 1, 202420.4220.6020.3820.6020.609,100
Oct 30, 202420.6420.6820.6020.6020.6017,700
Oct 29, 202420.6420.6420.6020.6420.6437,600
Oct 28, 202420.5220.6420.5220.6020.6030,300
Oct 25, 202420.6420.6620.6020.6620.6614,800
Oct 24, 202420.5220.6220.5020.6020.6047,400
Oct 23, 202420.3820.5220.3820.5020.5040,200
Oct 22, 202420.3020.4620.3020.3820.3811,200
Oct 21, 202420.3820.4020.1820.3020.3010,800
Oct 18, 202420.3820.3820.3820.3820.381,100
Oct 17, 202420.3020.3820.1820.3820.389,300
Oct 16, 202420.4220.4220.1020.3020.3028,700
Oct 15, 202420.4020.4020.1620.1620.1620,600
Oct 14, 202420.3620.4420.2820.3020.3030,500
Oct 11, 202420.2220.3220.1220.1420.1416,400
Oct 10, 202420.1420.3620.1220.2420.2412,700
Oct 9, 202420.5220.5220.1420.1620.1624,800
Oct 8, 202420.2020.3820.1820.3820.3813,700
Oct 7, 202420.3820.4420.2020.4020.4012,500
Oct 4, 202420.4020.5020.3820.3820.3813,400
Oct 3, 202420.2020.6420.2020.4020.404,500
Oct 2, 202420.6020.6020.2020.2020.2060,200
Oct 1, 202420.7020.7820.3220.6020.6020,600
Sep 30, 202420.5620.5620.2620.3020.3050,500
Sep 27, 202420.7020.7020.4820.5620.5620,500
Sep 26, 202420.6020.6620.6020.6620.6611,400
Sep 25, 202420.6020.8420.4820.5020.5033,300
Sep 24, 202420.5020.6020.4020.6020.6020,000
Sep 23, 202420.5220.5220.3020.4820.4814,200
Sep 20, 202420.3020.5220.3020.3820.3819,800
Sep 19, 202420.4020.4620.2420.3020.3013,700
Sep 18, 202420.3220.4420.2420.4420.4414,200
Sep 17, 202420.3020.3420.1820.3020.3015,000
Sep 13, 202420.4020.4020.2020.2620.267,200
Sep 12, 202420.2420.4820.2020.4020.408,000
Sep 11, 202420.3020.3020.1220.2420.2424,700
Sep 10, 202420.5220.5220.3020.3220.329,000
Sep 9, 202420.3620.5020.3020.5020.5010,400
Sep 6, 202420.4020.4020.2820.3620.3632,600
Sep 5, 202420.5020.5020.3220.5020.5024,900
Sep 4, 202420.4020.4020.2620.3020.3025,100
Sep 3, 202420.4220.4820.4020.4020.4011,900
Sep 2, 202420.4020.5420.3420.4020.4039,000
Aug 30, 202420.3020.5220.3020.4020.4015,800
Aug 29, 202420.5020.6220.4420.4620.4642,100
Aug 28, 202420.4620.5820.4220.5020.5051,800
Aug 27, 202420.4620.5820.2420.4220.4267,300
Aug 26, 202420.2220.2220.1220.1820.1814,100
Aug 23, 202420.2620.2620.0820.2220.2221,900
Aug 22, 202420.1820.2620.1820.2220.2224,500
Aug 21, 202420.2220.2220.1620.1620.1629,400
Aug 20, 202420.1820.2220.1620.1820.1854,400
Aug 19, 202420.2020.3420.1820.2220.2258,700
Aug 16, 202420.2220.3620.2020.2020.2034,100
Aug 15, 202420.2420.2420.0820.1220.1217,700
Aug 14, 202420.3020.3020.0620.2420.2420,400
Aug 13, 202420.1020.3020.0620.1820.1834,100
Aug 12, 202420.5020.9020.1820.2020.2035,500
Aug 9, 202420.3020.4820.3020.4020.4042,900
Aug 8, 202420.3820.4020.0020.3020.30209,600
Aug 7, 202419.6020.6019.6020.4020.40338,500
Aug 6, 202420.0420.0419.0019.5419.54206,600
Aug 5, 202421.7821.7820.0020.0220.02153,400
Aug 2, 202421.9222.0421.7821.7821.7834,900
Aug 1, 202421.9021.9821.8821.9421.949,000
Jul 31, 202421.8021.9821.8021.9021.903,400
Jul 30, 202422.0422.0421.9021.9821.982,100
Jul 29, 202422.0022.0821.8221.9421.944,700
Jul 26, 202421.9422.0221.9221.9421.945,100
Jul 25, 202421.9021.9021.8021.8221.824,700
Jul 24, 202422.0022.0021.8622.0022.002,300
Jul 23, 202421.8221.8421.8021.8021.805,200
Jul 22, 202421.8421.8421.6621.8421.847,200
Jul 19, 202422.0022.0021.7021.8421.841,400
Jul 18, 202421.7621.8021.5821.8021.8023,600
Jul 17, 202421.6822.1621.5221.7621.7659,500
Jul 16, 202422.0422.0421.6221.7021.7039,500
Jul 15, 202422.0822.1022.0222.0422.046,500
Jul 12, 202422.0222.2022.0022.0822.086,000
Jul 11, 202422.0022.4022.0022.0622.065,600
Jul 10, 202422.1022.1822.0022.0022.006,700
Jul 9, 202422.2022.2022.1022.1022.1019,300
Jul 5, 202422.2022.2022.0822.1622.1611,100
Jul 4, 202422.3222.3422.0422.0822.0824,200
Jul 3, 202422.3422.3422.2022.2422.249,600
Jul 2, 202422.4222.4222.2022.3822.385,300
Jul 1, 202422.3022.4022.2022.4022.4021,300
Jun 28, 202422.1222.3422.1222.3022.3015,200
Jun 27, 202422.1222.2022.0822.1222.1242,200
Jun 26, 202422.2022.2022.1222.1222.125,900
Jun 25, 202422.1022.2422.1022.1222.1227,700
Jun 24, 202422.0222.1422.0022.0222.027,800
Jun 21, 202421.9622.1621.9422.0222.0232,600
Jun 20, 202421.8822.1621.8221.9621.9610,600
Jun 19, 202422.0622.0621.8221.8821.889,300
Jun 18, 202421.8822.1021.8822.0622.0618,200
Jun 14, 202421.9422.0221.9222.0222.027,800
Jun 13, 202422.2022.2021.8821.9221.9218,100
Jun 12, 202421.9422.3021.9422.2222.2214,900
Jun 11, 202421.7421.8821.7421.8821.881,600
Jun 10, 202421.7021.7621.7021.7021.7013,100
Jun 7, 202421.9021.9221.5821.6821.6875,300
Jun 6, 202421.8022.1021.8021.9021.9023,400
Jun 5, 202422.1022.1821.8821.8821.8831,700
Jun 4, 202422.3022.3022.0822.0822.0847,200
May 31, 202421.9622.3021.7022.3022.3023,600
May 30, 202422.0822.0821.7421.9421.9417,400
May 29, 202422.4822.4822.0422.0822.0821,300
May 28, 2024 0.27 Dividend
May 28, 202422.7022.8022.4622.4622.4621,700
May 27, 202423.0023.2622.9223.0822.8139,100
May 24, 202423.0023.1822.3822.9222.66128,900
May 23, 202423.2823.2823.0223.0222.7615,200
May 21, 202423.2623.2622.9423.0222.7626,000
May 20, 202423.0023.2822.9223.0022.7455,900
May 17, 202422.1423.6822.1423.3823.1193,800
May 16, 202421.7422.1421.7022.0821.8343,000
May 15, 202421.7221.7221.6421.6821.4336,100
May 14, 202421.7621.7621.1821.6821.4384,300
May 13, 202421.6821.8021.6821.7621.5173,400
May 10, 202421.7221.7821.6821.6821.437,900
May 9, 202421.5621.7021.5621.6821.4314,300
May 8, 202421.5821.5821.3821.5021.2537,200
May 7, 202421.3621.5821.2021.5021.2525,300
May 6, 202421.1821.4021.1821.3221.085,700
May 3, 202421.2021.2021.0021.1820.949,100
May 2, 202421.0621.4421.0421.2821.0457,500
Apr 30, 202420.9021.0420.9021.0420.809,200
Apr 29, 202420.8820.9020.6820.9020.6619,800
Apr 26, 202420.8820.9820.8020.9020.6625,400
Apr 25, 202421.1221.1220.9020.9020.6635,100
Apr 24, 202421.4421.4821.0621.1220.8833,300
Apr 23, 202421.2021.5421.0221.4421.1925,700
Apr 22, 202420.8421.1820.8421.1020.8613,400
Apr 19, 202421.0021.0820.6220.8220.5842,700
Apr 18, 202420.8621.0020.8621.0020.767,400
Apr 17, 202420.8821.1020.8420.9620.7218,700
Apr 16, 202421.2021.2020.5020.8820.6424,800
Apr 15, 202421.1221.1220.4420.9820.7471,800
Apr 12, 202422.4022.4421.1621.2220.98139,500
Apr 9, 202421.7622.2221.7222.2021.9582,100
Apr 8, 202421.0821.7421.0821.7421.4972,500
Apr 5, 202420.4221.1220.4021.0420.8094,100
Apr 4, 202420.0420.3819.9820.3620.1348,300
Apr 3, 202419.9420.0219.9420.0219.7915,800
Apr 2, 202420.0020.0819.9420.0019.7725,300
Apr 1, 202419.9620.1819.9220.0019.7723,500
Mar 29, 202419.9619.9819.8219.9819.7523,000
Mar 27, 202419.7419.9419.7419.9419.7129,600
Mar 26, 202419.7619.8619.7619.8219.5912,600
Mar 25, 202419.8019.8619.7019.8619.6325,500
Mar 22, 202419.9219.9819.8619.9419.7131,200
Mar 21, 202419.8619.9819.7819.9819.7534,700
Mar 20, 202419.9820.0819.8019.9019.6753,300
Mar 19, 202419.3620.0619.3420.0019.77170,700
Mar 18, 202419.2019.3819.2019.3419.1210,000
Mar 15, 202419.3219.3219.1819.2018.9828,400
Mar 14, 202419.3219.3419.2419.2619.0432,000
Mar 13, 202419.0219.4619.0019.3819.1635,300
Mar 12, 202419.1019.1018.9619.0018.7826,300
Mar 11, 202419.0019.1818.9019.0818.8676,400
Mar 8, 202418.9218.9618.9018.9618.7412,600
Mar 7, 202418.9018.9618.8818.9418.724,000
Mar 6, 202419.0019.1018.9018.9418.7222,200
Mar 5, 202419.0019.0018.7418.9018.6899,000
Mar 4, 202418.7419.0818.7419.0818.8652,300
Mar 1, 202418.9018.9418.7018.7418.5264,400
Feb 29, 202418.8419.0418.8418.8818.6673,700
Feb 28, 202419.1419.1418.8019.0418.8252,600
Feb 27, 202418.6419.1618.6419.1418.9280,100
Feb 26, 202418.7018.7618.5218.5618.3583,900
Feb 23, 202418.6818.8218.6618.7018.4937,300
Feb 22, 202419.1419.1418.6418.6418.43181,400
Feb 21, 202419.2219.2219.0619.0618.8487,600
Feb 20, 202419.3419.3419.2219.2419.0258,300
Feb 19, 202419.5219.5819.2819.3819.1666,600
Feb 16, 202419.6019.7019.5419.6019.3722,400
Feb 15, 202419.4419.7019.4419.5819.3631,400
Feb 14, 202419.6619.6619.4819.6019.3714,400
Feb 13, 202419.3019.7019.3019.6619.4361,000
Feb 9, 202419.3019.4019.2819.4019.1823,900
Feb 8, 202419.2019.2819.1419.2219.0039,100
Feb 7, 202419.3019.3219.2019.2018.987,000
Feb 6, 202419.3019.3019.2019.2018.9813,700
Feb 5, 202419.3019.5019.1419.3019.086,100
Feb 2, 202419.1419.2019.0619.1218.9014,600
Jan 31, 202419.2419.2619.0819.1418.9237,200
Jan 30, 202419.5219.5219.0419.2419.0257,600
Jan 29, 202419.6019.6019.4619.4619.247,800

Related Tickers

ALIZY Allianz SE
32.77
+1.49%
 
ESGR Enstar Group Limited
327.19
+0.06%
 
BNT Brookfield Wealth Solutions Ltd.
59.42
-2.67%
 
GSHD Goosehead Insurance, Inc
106.13
+5.21%
 
EQH Equitable Holdings, Inc.
52.82
-0.81%
 
ALV.DE Allianz SE
313.00
+1.33%
 
BRK-B Berkshire Hathaway Inc.
471.18
+1.72%