Singapore markets open in 3 hours 17 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
69,251.55 +3,106.25 (+4.70%) CMC Crypto 200
1,467.01 +112.60 (+8.31%)
Allianz Malaysia Berhad (1163.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:50PM MYT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 23.00 | 23.28 | 22.92 | 23.00 | 23.00 | 55,900 |
| 17 May 2024 | 22.14 | 23.68 | 22.14 | 23.38 | 23.38 | 93,800 |
| 16 May 2024 | 21.74 | 22.14 | 21.70 | 22.08 | 22.08 | 43,000 |
| 15 May 2024 | 21.72 | 21.72 | 21.64 | 21.68 | 21.68 | 36,100 |
| 14 May 2024 | 21.76 | 21.76 | 21.18 | 21.68 | 21.68 | 84,300 |
| 13 May 2024 | 21.68 | 21.80 | 21.68 | 21.76 | 21.76 | 73,400 |
| 10 May 2024 | 21.72 | 21.78 | 21.68 | 21.68 | 21.68 | 7,900 |
| 09 May 2024 | 21.56 | 21.70 | 21.56 | 21.68 | 21.68 | 14,300 |
| 08 May 2024 | 21.58 | 21.58 | 21.38 | 21.50 | 21.50 | 37,200 |
| 07 May 2024 | 21.36 | 21.58 | 21.20 | 21.50 | 21.50 | 25,300 |
| 06 May 2024 | 21.18 | 21.40 | 21.18 | 21.32 | 21.32 | 5,700 |
| 03 May 2024 | 21.20 | 21.20 | 21.00 | 21.18 | 21.18 | 9,100 |
| 02 May 2024 | 21.06 | 21.44 | 21.04 | 21.28 | 21.28 | 57,500 |
| 30 Apr 2024 | 20.90 | 21.04 | 20.90 | 21.04 | 21.04 | 9,200 |
| 29 Apr 2024 | 20.88 | 20.90 | 20.68 | 20.90 | 20.90 | 19,800 |
| 26 Apr 2024 | 20.88 | 20.98 | 20.80 | 20.90 | 20.90 | 25,400 |
| 25 Apr 2024 | 21.12 | 21.12 | 20.90 | 20.90 | 20.90 | 35,100 |
| 24 Apr 2024 | 21.44 | 21.48 | 21.06 | 21.12 | 21.12 | 33,300 |
| 23 Apr 2024 | 21.20 | 21.54 | 21.02 | 21.44 | 21.44 | 25,700 |
| 22 Apr 2024 | 20.84 | 21.18 | 20.84 | 21.10 | 21.10 | 13,400 |
| 19 Apr 2024 | 21.00 | 21.08 | 20.62 | 20.82 | 20.82 | 42,700 |
| 18 Apr 2024 | 20.86 | 21.00 | 20.86 | 21.00 | 21.00 | 7,400 |
| 17 Apr 2024 | 20.88 | 21.10 | 20.84 | 20.96 | 20.96 | 18,700 |
| 16 Apr 2024 | 21.20 | 21.20 | 20.50 | 20.88 | 20.88 | 24,800 |
| 15 Apr 2024 | 21.12 | 21.12 | 20.44 | 20.98 | 20.98 | 71,800 |
| 12 Apr 2024 | 22.40 | 22.44 | 21.16 | 21.22 | 21.22 | 139,500 |
| 09 Apr 2024 | 21.76 | 22.22 | 21.72 | 22.20 | 22.20 | 82,100 |
| 08 Apr 2024 | 21.08 | 21.74 | 21.08 | 21.74 | 21.74 | 72,500 |
| 05 Apr 2024 | 20.42 | 21.12 | 20.40 | 21.04 | 21.04 | 94,100 |
| 04 Apr 2024 | 20.04 | 20.38 | 19.98 | 20.36 | 20.36 | 48,300 |
| 03 Apr 2024 | 19.94 | 20.02 | 19.94 | 20.02 | 20.02 | 15,800 |
| 02 Apr 2024 | 20.00 | 20.08 | 19.94 | 20.00 | 20.00 | 25,300 |
| 01 Apr 2024 | 19.96 | 20.18 | 19.92 | 20.00 | 20.00 | 23,500 |
| 29 Mar 2024 | 19.96 | 19.98 | 19.82 | 19.98 | 19.98 | 23,000 |
| 27 Mar 2024 | 19.74 | 19.94 | 19.74 | 19.94 | 19.94 | 29,600 |
| 26 Mar 2024 | 19.76 | 19.86 | 19.76 | 19.82 | 19.82 | 12,600 |
| 25 Mar 2024 | 19.80 | 19.86 | 19.70 | 19.86 | 19.86 | 25,500 |
| 22 Mar 2024 | 19.92 | 19.98 | 19.86 | 19.94 | 19.94 | 31,200 |
| 21 Mar 2024 | 19.86 | 19.98 | 19.78 | 19.98 | 19.98 | 34,700 |
| 20 Mar 2024 | 19.98 | 20.08 | 19.80 | 19.90 | 19.90 | 53,300 |
| 19 Mar 2024 | 19.36 | 20.06 | 19.34 | 20.00 | 20.00 | 170,700 |
| 18 Mar 2024 | 19.20 | 19.38 | 19.20 | 19.34 | 19.34 | 10,000 |
| 15 Mar 2024 | 19.32 | 19.32 | 19.18 | 19.20 | 19.20 | 28,400 |
| 14 Mar 2024 | 19.32 | 19.34 | 19.24 | 19.26 | 19.26 | 32,000 |
| 13 Mar 2024 | 19.02 | 19.46 | 19.00 | 19.38 | 19.38 | 35,300 |
| 12 Mar 2024 | 19.10 | 19.10 | 18.96 | 19.00 | 19.00 | 26,300 |
| 11 Mar 2024 | 19.00 | 19.18 | 18.90 | 19.08 | 19.08 | 76,400 |
| 08 Mar 2024 | 18.92 | 18.96 | 18.90 | 18.96 | 18.96 | 12,600 |
| 07 Mar 2024 | 18.90 | 18.96 | 18.88 | 18.94 | 18.94 | 4,000 |
| 06 Mar 2024 | 19.00 | 19.10 | 18.90 | 18.94 | 18.94 | 22,200 |
| 05 Mar 2024 | 19.00 | 19.00 | 18.74 | 18.90 | 18.90 | 99,000 |
| 04 Mar 2024 | 18.74 | 19.08 | 18.74 | 19.08 | 19.08 | 52,300 |
| 01 Mar 2024 | 18.90 | 18.94 | 18.70 | 18.74 | 18.74 | 64,400 |
| 29 Feb 2024 | 18.84 | 19.04 | 18.84 | 18.88 | 18.88 | 73,700 |
| 28 Feb 2024 | 19.14 | 19.14 | 18.80 | 19.04 | 19.04 | 52,600 |
| 27 Feb 2024 | 18.64 | 19.16 | 18.64 | 19.14 | 19.14 | 80,100 |
| 26 Feb 2024 | 18.70 | 18.76 | 18.52 | 18.56 | 18.56 | 83,900 |
| 23 Feb 2024 | 18.68 | 18.82 | 18.66 | 18.70 | 18.70 | 37,300 |
| 22 Feb 2024 | 19.14 | 19.14 | 18.64 | 18.64 | 18.64 | 181,400 |
| 21 Feb 2024 | 19.22 | 19.22 | 19.06 | 19.06 | 19.06 | 87,600 |
| 20 Feb 2024 | 19.34 | 19.34 | 19.22 | 19.24 | 19.24 | 58,300 |
| 19 Feb 2024 | 19.52 | 19.58 | 19.28 | 19.38 | 19.38 | 66,600 |
| 16 Feb 2024 | 19.60 | 19.70 | 19.54 | 19.60 | 19.60 | 22,400 |
| 15 Feb 2024 | 19.44 | 19.70 | 19.44 | 19.58 | 19.58 | 31,400 |
| 14 Feb 2024 | 19.66 | 19.66 | 19.48 | 19.60 | 19.60 | 14,400 |
| 13 Feb 2024 | 19.30 | 19.70 | 19.30 | 19.66 | 19.66 | 61,000 |
| 09 Feb 2024 | 19.30 | 19.40 | 19.28 | 19.40 | 19.40 | 23,900 |
| 08 Feb 2024 | 19.20 | 19.28 | 19.14 | 19.22 | 19.22 | 39,100 |
| 07 Feb 2024 | 19.30 | 19.32 | 19.20 | 19.20 | 19.20 | 7,000 |
| 06 Feb 2024 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | 13,700 |
| 05 Feb 2024 | 19.30 | 19.50 | 19.14 | 19.30 | 19.30 | 6,100 |
| 02 Feb 2024 | 19.14 | 19.20 | 19.06 | 19.12 | 19.12 | 14,600 |
| 31 Jan 2024 | 19.24 | 19.26 | 19.08 | 19.14 | 19.14 | 37,200 |
| 30 Jan 2024 | 19.52 | 19.52 | 19.04 | 19.24 | 19.24 | 57,600 |
| 29 Jan 2024 | 19.60 | 19.60 | 19.46 | 19.46 | 19.46 | 7,800 |
| 26 Jan 2024 | 19.60 | 19.60 | 19.42 | 19.54 | 19.54 | 23,200 |
| 24 Jan 2024 | 19.70 | 19.70 | 19.38 | 19.38 | 19.38 | 59,100 |
| 23 Jan 2024 | 19.54 | 19.98 | 19.34 | 19.78 | 19.78 | 84,100 |
| 23 Jan 2024 | 0.69 Dividend | |||||
| 22 Jan 2024 | 20.06 | 20.40 | 20.06 | 20.28 | 19.59 | 124,800 |
| 19 Jan 2024 | 19.94 | 20.10 | 19.88 | 20.06 | 19.38 | 55,800 |
| 18 Jan 2024 | 19.90 | 19.90 | 19.52 | 19.88 | 19.20 | 64,000 |
| 17 Jan 2024 | 20.12 | 20.30 | 19.70 | 19.90 | 19.22 | 129,500 |
| 16 Jan 2024 | 19.82 | 20.10 | 19.82 | 20.10 | 19.42 | 87,200 |
| 15 Jan 2024 | 19.50 | 19.82 | 19.50 | 19.80 | 19.13 | 130,100 |
| 12 Jan 2024 | 19.30 | 19.48 | 19.30 | 19.48 | 18.82 | 45,000 |
| 11 Jan 2024 | 19.26 | 19.32 | 19.22 | 19.28 | 18.62 | 109,500 |
| 10 Jan 2024 | 18.90 | 19.26 | 18.86 | 19.20 | 18.55 | 162,300 |
| 09 Jan 2024 | 18.62 | 18.76 | 18.60 | 18.70 | 18.06 | 43,100 |
| 08 Jan 2024 | 18.50 | 18.62 | 18.50 | 18.58 | 17.95 | 68,900 |
| 05 Jan 2024 | 18.46 | 18.60 | 18.44 | 18.50 | 17.87 | 61,900 |
| 04 Jan 2024 | 18.48 | 18.50 | 18.42 | 18.46 | 17.83 | 71,800 |
| 03 Jan 2024 | 18.42 | 18.56 | 18.38 | 18.48 | 17.85 | 112,800 |
| 02 Jan 2024 | 18.44 | 18.56 | 18.38 | 18.38 | 17.75 | 54,900 |
| 29 Dec 2023 | 18.40 | 18.48 | 18.40 | 18.44 | 17.81 | 28,100 |
| 28 Dec 2023 | 18.50 | 18.52 | 18.24 | 18.24 | 17.62 | 52,200 |
| 27 Dec 2023 | 18.32 | 18.62 | 18.24 | 18.50 | 17.87 | 73,400 |
| 26 Dec 2023 | 18.66 | 18.66 | 18.38 | 18.38 | 17.75 | 47,000 |
| 22 Dec 2023 | 18.70 | 19.00 | 18.66 | 18.66 | 18.03 | 75,800 |
| 21 Dec 2023 | 19.00 | 19.00 | 18.70 | 18.80 | 18.16 | 33,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.