Bursa Malaysia · 1163 · stock
Allianz Malaysia Berhad (1163) stock price history
Every Bursa Malaysia trading session of Allianz Malaysia Berhad from Jan 3, 2000 to Nov 12, 2026: 5,449 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1163 adjusted close, 2000 to 2026
- MYR 22.68
- All time high, 2026
- MYR 22.81
- 52 week high, MYR 16.94 low
- 5,449
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
1163 key facts
- Allianz Malaysia Berhad (1163) closed at MYR 19.46 on Nov 12, 2026 on Bursa Malaysia.
- 1163's all time high close is MYR 22.68, set on Feb 9, 2026; its all time low close is MYR 1.29 on Oct 28, 2008.
- 1163's 52 week range is MYR 16.94 to MYR 22.81.
- 1163 returned +14.0% over the year to Nov 12, 2026 and +92.5% over five years.
- Over ten years 1163 returned +189%, +11.2% a year compounded.
- 1163's deepest drawdown was -71.9% from Feb 17, 2000 to Oct 28, 2008.
- DataCedar holds 5,449 daily sessions of 1163 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1163 price chart, 2000 to 2026
1163 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.8% |
| 3 months | -11.9% |
| 6 months | -7.1% |
| Year to date | +1.7% |
| 1 year | +14.0% |
| 3 years | +32.3% |
| 5 years | +92.5% |
| 10 years | +189.2% |
| Since Jan 3, 2000 | +547.0% |
| Compound annual growth, 26.9 years | +7.2% |
1163 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 22.68 on Feb 9, 2026
- All time low close
- MYR 1.29 on Oct 28, 2008
- 52 week high
- MYR 22.81 on Feb 9, 2026
- 52 week low
- MYR 16.94 on Nov 21, 2025
- Deepest drawdown
- -71.9% from Feb 17, 2000 to Oct 28, 2008, recovered Nov 1, 2012
- Best single session
- +25.3% on Aug 28, 2009
- Worst single session
- -21.7% on Aug 27, 2009
- Volatility, 1 year annualised
- 19.7%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2000
- 6.5×
- Best calendar year
- 2001, +123%
- Worst calendar year
- 2008, -44%
1163 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 19.00 | MYR 22.81 | MYR 18.85 | MYR 19.46 | +2.4% | 17.2M | 213 |
| 2025 | MYR 18.92 | MYR 19.60 | MYR 15.08 | MYR 19.00 | +0.6% | 19.2M | 244 |
| 2024 | MYR 16.09 | MYR 21.39 | MYR 16.04 | MYR 18.88 | +17.3% | 9.2M | 247 |
| 2023 | MYR 11.53 | MYR 16.58 | MYR 11.40 | MYR 16.09 | +39.6% | 7.5M | 244 |
| 2022 | MYR 9.76 | MYR 11.56 | MYR 9.76 | MYR 11.53 | +17.0% | 8.8M | 243 |
| 2021 | MYR 10.97 | MYR 10.97 | MYR 9.56 | MYR 9.85 | -9.4% | 18M | 245 |
| 2020 | MYR 11.55 | MYR 12.00 | MYR 8.38 | MYR 10.87 | -5.3% | 22.8M | 247 |
| 2019 | MYR 8.90 | MYR 11.49 | MYR 8.85 | MYR 11.48 | +29.0% | 11.7M | 246 |
| 2018 | MYR 9.16 | MYR 10.07 | MYR 7.15 | MYR 8.90 | -2.8% | 13.5M | 242 |
| 2017 | MYR 6.86 | MYR 10.58 | MYR 6.82 | MYR 9.16 | +35.9% | 15.6M | 243 |
| 2016 | MYR 7.02 | MYR 7.27 | MYR 6.45 | MYR 6.74 | -3.9% | 18.3M | 227 |
| 2015 | MYR 7.66 | MYR 8.82 | MYR 6.75 | MYR 7.02 | -7.7% | 8M | 230 |
| 2014 | MYR 8.17 | MYR 8.72 | MYR 6.71 | MYR 7.60 | -5.4% | 18.1M | 227 |
| 2013 | MYR 4.67 | MYR 8.17 | MYR 4.66 | MYR 8.04 | +72.8% | 13.5M | 224 |
| 2012 | MYR 3.17 | MYR 5.46 | MYR 2.93 | MYR 4.65 | +49.9% | 17.5M | 226 |
| 2011 | MYR 2.93 | MYR 3.57 | MYR 2.87 | MYR 3.10 | +6.5% | 9.7M | 222 |
| 2010 | MYR 2.17 | MYR 2.97 | MYR 2.17 | MYR 2.91 | +34.9% | 14.2M | 248 |
| 2009 | MYR 1.53 | MYR 3.08 | MYR 1.43 | MYR 2.16 | +40.7% | 10M | 235 |
| 2008 | MYR 2.68 | MYR 2.68 | MYR 1.29 | MYR 1.53 | -44.4% | 11.5M | 216 |
| 2007 | MYR 3.45 | MYR 3.50 | MYR 2.60 | MYR 2.76 | -20.0% | 6.6M | 248 |
| 2006 | MYR 3.37 | MYR 3.45 | MYR 3.37 | MYR 3.45 | +2.4% | 0 | 259 |
| 2005 | MYR 3.37 | MYR 3.37 | MYR 3.37 | MYR 3.37 | -9.6% | 0 | 118 |
| 2001 | MYR 1.67 | MYR 3.75 | MYR 1.60 | MYR 3.73 | +123.2% | 7.5M | 114 |
| 2000 | MYR 3.08 | MYR 4.65 | MYR 1.67 | MYR 1.67 | n/a | 3.6M | 241 |
1163 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MYR 19.46 | -0.1% |
| October 2026 | MYR 19.48 | -9.9% |
| September 2026 | MYR 21.62 | -1.3% |
| August 2026 | MYR 21.90 | +4.3% |
| July 2026 | MYR 21.00 | -0.4% |
| June 2026 | MYR 21.08 | -2.0% |
| May 2026 | MYR 21.52 | +5.8% |
| April 2026 | MYR 20.34 | +1.0% |
| March 2026 | MYR 20.14 | -7.6% |
| February 2026 | MYR 21.79 | +0.2% |
| January 2026 | MYR 21.74 | +14.4% |
| December 2025 | MYR 19.00 | +5.9% |
About the 1163 data
Daily bars. 5,449 sessions from Jan 3, 2000 to Nov 12, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/klse%3A1163/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
1163 share price history
