ALPHA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	0.320	0.320	0.310	0.315	0.292	4,705,200
2024-08-16	0.315	0.320	0.315	0.315	0.292	4,247,500
2024-08-15	0.305	0.320	0.305	0.315	0.292	11,097,600
2024-08-14	0.315	0.315	0.305	0.310	0.288	5,643,700
2024-08-13	0.310	0.315	0.305	0.315	0.292	9,523,600
2024-08-12	0.310	0.315	0.305	0.305	0.283	5,253,800
2024-08-09	0.310	0.310	0.305	0.305	0.283	5,083,800
2024-08-08	0.310	0.310	0.305	0.310	0.288	1,246,000
2024-08-07	0.310	0.315	0.305	0.315	0.292	7,870,700
2024-08-06	0.300	0.310	0.295	0.310	0.288	13,804,300
2024-08-05	0.315	0.315	0.300	0.300	0.278	39,745,000
2024-08-02	0.325	0.325	0.315	0.315	0.292	18,051,900
2024-08-01	0.320	0.325	0.315	0.325	0.302	5,361,500
2024-07-31	0.320	0.325	0.315	0.320	0.297	2,700,900
2024-07-30	0.320	0.325	0.315	0.320	0.297	17,028,900
2024-07-29	0.320	0.325	0.315	0.320	0.293	20,248,900
2024-07-26	0.320	0.320	0.315	0.320	0.293	3,589,600
2024-07-25	0.315	0.320	0.310	0.315	0.288	15,877,000
2024-07-24	0.325	0.325	0.315	0.320	0.293	25,542,400
2024-07-23	0.325	0.330	0.320	0.325	0.297	21,284,800
2024-07-22	0.325	0.330	0.320	0.330	0.302	17,935,300
2024-07-19	0.325	0.340	0.325	0.325	0.297	81,197,900
2024-07-18	0.320	0.325	0.315	0.325	0.297	18,058,900
2024-07-17	0.320	0.325	0.315	0.320	0.293	28,241,400
2024-07-16	0.320	0.320	0.315	0.320	0.293	3,123,800
2024-07-15	0.320	0.320	0.315	0.320	0.293	15,941,400
2024-07-12	0.315	0.320	0.315	0.320	0.293	1,320,900
2024-07-11	0.320	0.320	0.315	0.315	0.288	6,754,000
2024-07-10	0.315	0.320	0.315	0.320	0.293	5,740,000
2024-07-09	0.315	0.320	0.310	0.315	0.288	6,983,100
2024-07-05	0.320	0.330	0.310	0.315	0.288	42,248,500
2024-07-04	0.310	0.320	0.305	0.320	0.293	25,130,400
2024-07-03	0.310	0.315	0.305	0.310	0.284	15,346,700
2024-07-02	0.305	0.310	0.305	0.310	0.284	6,096,800
2024-07-01	0.310	0.310	0.305	0.310	0.284	4,811,200
2024-06-28	0.310	0.315	0.305	0.310	0.284	10,039,400
2024-06-27	0.320	0.320	0.305	0.310	0.284	13,946,100
2024-06-26	0.310	0.320	0.310	0.320	0.293	8,724,500
2024-06-25	0.310	0.310	0.305	0.310	0.284	1,793,800
2024-06-24	0.310	0.315	0.305	0.310	0.284	4,062,100
2024-06-21	0.310	0.315	0.305	0.315	0.288	7,519,700
2024-06-20	0.315	0.315	0.305	0.310	0.284	5,858,700
2024-06-19	0.315	0.315	0.305	0.310	0.284	5,069,300
2024-06-18	0.310	0.315	0.305	0.315	0.288	10,026,300
2024-06-14	0.310	0.310	0.305	0.310	0.284	24,757,600
2024-06-13	0.310	0.315	0.305	0.310	0.284	28,513,800
2024-06-12	0.320	0.325	0.305	0.310	0.284	62,304,400
2024-06-11	0.315	0.315	0.305	0.310	0.284	27,588,900
2024-06-10	0.310	0.315	0.310	0.315	0.288	4,934,000
2024-06-07	0.315	0.315	0.310	0.315	0.288	24,108,000
2024-06-06	0.315	0.320	0.310	0.315	0.288	9,295,100
2024-06-05	0.310	0.315	0.305	0.315	0.288	13,869,400
2024-06-04	0.315	0.315	0.305	0.305	0.279	39,450,200
2024-05-31	0.310	0.315	0.310	0.315	0.288	12,124,900
2024-05-30	0.320	0.320	0.310	0.315	0.288	7,820,300
2024-05-29	0.320	0.320	0.305	0.320	0.293	61,183,300
2024-05-28	0.320	0.320	0.315	0.315	0.288	3,579,600
2024-05-27	0.320	0.325	0.315	0.320	0.293	12,942,600
2024-05-24	0.320	0.325	0.315	0.320	0.293	8,875,100
2024-05-23	0.325	0.325	0.320	0.325	0.297	13,131,000

← NewerPage 10 of 11 · 639 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0060 MYR
2026-03-18	0.0050 MYR
2025-08-08	0.0050 MYR
2024-12-17	0.0050 MYR
2024-07-30	0.0045 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.