Allianz Malaysia Bhd. (1163) Historical Prices

Time Period

Events

MY:1163 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	19.66	19.86	19.54	19.60	19.60	-1.51%	107,300	1.42
Nov 10, 2026	19.66	20.78	19.28	19.90	19.90	+1.22%	128,400	1.70
Nov 09, 2026	19.66	19.92	19.62	19.66	19.66	0.00%	0	0.00
Nov 06, 2026	19.92	19.92	19.62	19.66	19.66	-1.31%	12,400	0.16
Nov 05, 2026	19.60	19.98	19.60	19.92	19.92	+2.05%	28,900	0.36
Nov 04, 2026	19.46	19.72	19.40	19.52	19.52	+0.51%	15,200	0.19
Nov 03, 2026	19.40	19.48	19.36	19.42	19.42	+0.21%	13,400	0.16
Nov 02, 2026	19.44	19.44	19.34	19.38	19.38	-0.51%	22,900	0.26
Oct 30, 2026	19.70	19.70	19.32	19.48	19.48	-0.81%	27,200	0.31
Oct 29, 2026	19.30	19.70	19.10	19.64	19.64	+2.08%	49,800	0.58
Oct 28, 2026	19.40	19.42	19.20	19.24	19.24	-0.62%	18,500	0.21
Oct 27, 2026	19.28	19.52	19.12	19.36	19.36	+0.41%	46,000	0.54
Oct 26, 2026	19.04	19.28	18.94	19.28	19.28	+1.15%	138,600	1.61
Oct 23, 2026	19.14	19.20	19.02	19.06	19.06	-0.42%	37,100	0.42
Oct 22, 2026	19.38	19.50	19.08	19.14	19.14	-0.83%	61,500	0.71
Oct 21, 2026	19.40	19.44	19.04	19.30	19.30	-0.52%	58,100	0.67
Oct 20, 2026	19.50	19.50	19.40	19.40	19.40	-0.31%	12,500	0.14
Oct 19, 2026	19.80	19.80	19.42	19.46	19.46	-1.72%	44,900	0.52
Oct 16, 2026	19.94	20.08	19.72	19.80	19.80	-0.70%	70,200	0.82
Oct 15, 2026	20.02	20.12	19.92	19.94	19.94	-0.70%	46,300	0.55
Oct 14, 2026	19.96	20.14	19.96	20.08	20.08	+0.80%	35,800	0.42
Oct 13, 2026	19.90	20.02	19.84	19.92	19.92	-0.50%	108,200	1.30
Oct 12, 2026	20.12	20.12	19.92	20.02	20.02	-0.50%	60,500	0.73
Oct 09, 2026	20.16	20.20	20.04	20.12	20.12	-0.20%	54,800	0.64
Oct 08, 2026	20.18	20.36	19.80	20.16	20.16	-0.10%	50,800	0.59
Oct 07, 2026	20.70	20.70	20.12	20.18	20.18	-2.13%	103,700	1.23
Oct 06, 2026	20.74	20.90	20.62	20.62	20.62	-0.87%	92,900	1.11
Oct 05, 2026	20.78	20.88	20.68	20.80	20.80	0.00%	89,000	1.08
Oct 02, 2026	20.82	20.98	20.72	20.80	20.80	-0.95%	72,300	0.88
Oct 01, 2026	21.10	21.10	20.80	21.00	21.00	-2.87%	107,700	1.33
Sep 30, 2026	20.82	21.62	20.80	21.62	21.62	+3.64%	115,500	1.45
Sep 29, 2026	20.80	21.00	20.80	20.86	20.86	-1.14%	42,700	0.54
Sep 28, 2026	21.04	21.58	20.88	21.10	21.10	+0.09%	51,800	0.66
Sep 25, 2026	21.00	21.08	20.92	21.08	21.08	0.00%	23,000	0.29
Sep 24, 2026	21.10	21.10	20.68	21.08	21.08	+0.38%	62,600	0.80
Sep 23, 2026	21.08	21.26	20.98	21.00	21.00	-0.47%	20,000	0.26
Sep 22, 2026	21.10	21.10	21.00	21.10	21.10	-0.94%	23,700	0.31
Sep 21, 2026	21.10	21.30	21.00	21.30	21.30	+0.95%	88,300	1.15
Sep 18, 2026	21.10	21.10	20.90	21.10	21.10	0.00%	9,700	0.12
Sep 17, 2026	20.82	21.14	20.82	21.10	21.10	+1.15%	42,400	0.54
Sep 16, 2026	20.86	21.16	20.86	20.86	20.86	0.00%	0	0.00
Sep 15, 2026	21.00	21.16	20.86	20.86	20.86	-0.10%	18,700	0.24
Sep 14, 2026	21.06	21.10	20.88	20.88	20.88	-1.14%	93,600	1.21
Sep 11, 2026	21.60	21.60	21.02	21.12	21.12	-2.58%	78,200	1.02
Sep 10, 2026	21.40	21.68	21.30	21.68	21.68	+1.03%	103,900	1.36
Sep 09, 2026	21.42	21.58	21.34	21.46	21.46	0.00%	103,100	1.37
Sep 08, 2026	21.30	21.48	21.30	21.46	21.46	+0.37%	31,700	0.42
Sep 07, 2026	21.58	21.58	21.38	21.38	21.38	-0.93%	4,500	0.06
Sep 04, 2026	21.50	21.78	21.46	21.58	21.58	+0.37%	24,300	0.32
Sep 03, 2026	21.36	21.90	21.36	21.50	21.50	+0.66%	59,400	0.79

Allianz Malaysia Bhd. historical prices

Allianz Malaysia Bhd. (1163) Historical Prices

Become an Expert with TipRanks Premium