ALPHA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.275	0.275	0.270	0.270	0.259	3,521,200
2026-02-03	0.275	0.280	0.275	0.275	0.264	2,725,800
2026-01-30	0.275	0.275	0.270	0.275	0.264	2,079,900
2026-01-29	0.275	0.280	0.270	0.275	0.264	1,679,600
2026-01-28	0.280	0.280	0.270	0.275	0.264	2,667,600
2026-01-27	0.280	0.285	0.275	0.275	0.264	2,373,400
2026-01-26	0.290	0.290	0.275	0.280	0.268	9,281,400
2026-01-23	0.295	0.295	0.280	0.290	0.278	4,688,500
2026-01-22	0.295	0.300	0.295	0.295	0.283	770,800
2026-01-21	0.295	0.300	0.295	0.295	0.283	435,500
2026-01-20	0.295	0.300	0.290	0.295	0.283	767,600
2026-01-19	0.295	0.295	0.295	0.295	0.283	0
2026-01-16	0.295	0.295	0.290	0.295	0.283	555,300
2026-01-15	0.295	0.295	0.290	0.295	0.283	542,100
2026-01-14	0.300	0.300	0.290	0.295	0.283	10,718,800
2026-01-13	0.300	0.300	0.295	0.300	0.288	1,171,300
2026-01-12	0.300	0.305	0.295	0.300	0.288	689,000
2026-01-09	0.295	0.305	0.295	0.300	0.288	1,639,200
2026-01-08	0.300	0.300	0.295	0.300	0.288	1,472,600
2026-01-07	0.305	0.305	0.300	0.305	0.292	52,700
2026-01-06	0.300	0.310	0.300	0.300	0.288	936,600
2026-01-05	0.300	0.305	0.295	0.300	0.288	2,414,100
2026-01-02	0.295	0.300	0.295	0.300	0.288	382,200
2025-12-31	0.290	0.295	0.285	0.295	0.283	2,697,000
2025-12-30	0.295	0.295	0.290	0.290	0.278	198,400
2025-12-29	0.295	0.295	0.290	0.295	0.283	163,200
2025-12-26	0.295	0.295	0.290	0.290	0.278	274,900
2025-12-24	0.290	0.295	0.290	0.295	0.283	72,900
2025-12-23	0.300	0.300	0.290	0.295	0.283	2,464,000
2025-12-22	0.300	0.300	0.295	0.300	0.288	728,500
2025-12-19	0.300	0.300	0.300	0.300	0.288	125,000
2025-12-18	0.295	0.305	0.295	0.300	0.288	1,736,300
2025-12-17	0.295	0.300	0.295	0.300	0.288	535,100
2025-12-16	0.305	0.305	0.290	0.300	0.288	2,549,900
2025-12-15	0.305	0.305	0.300	0.305	0.292	494,800
2025-12-12	0.305	0.310	0.300	0.305	0.292	998,000
2025-12-11	0.300	0.305	0.300	0.300	0.288	676,900
2025-12-10	0.300	0.300	0.300	0.300	0.288	723,600
2025-12-09	0.305	0.305	0.295	0.300	0.288	2,316,600
2025-12-08	0.305	0.310	0.300	0.305	0.292	4,626,500
2025-12-05	0.310	0.310	0.300	0.305	0.292	1,711,600
2025-12-04	0.315	0.315	0.305	0.310	0.297	1,383,200
2025-12-03	0.310	0.315	0.310	0.315	0.302	3,047,500
2025-12-02	0.300	0.310	0.300	0.305	0.292	1,867,800
2025-12-01	0.305	0.310	0.300	0.300	0.288	750,100
2025-11-28	0.305	0.305	0.300	0.300	0.288	1,814,000
2025-11-27	0.305	0.305	0.300	0.300	0.288	562,300
2025-11-26	0.305	0.305	0.300	0.305	0.292	312,900
2025-11-25	0.305	0.305	0.300	0.305	0.292	349,000
2025-11-24	0.305	0.305	0.300	0.305	0.292	1,286,000
2025-11-21	0.310	0.310	0.300	0.305	0.292	2,543,400
2025-11-20	0.310	0.315	0.305	0.310	0.297	951,600
2025-11-19	0.310	0.315	0.305	0.310	0.297	2,011,800
2025-11-18	0.310	0.310	0.305	0.305	0.292	2,863,300
2025-11-17	0.310	0.315	0.310	0.310	0.297	2,164,100
2025-11-14	0.310	0.315	0.310	0.310	0.297	1,339,100
2025-11-13	0.310	0.310	0.310	0.310	0.297	1,509,000
2025-11-12	0.310	0.315	0.310	0.310	0.297	2,014,900
2025-11-11	0.315	0.315	0.305	0.310	0.297	2,765,600
2025-11-10	0.310	0.315	0.310	0.315	0.302	1,422,200

← NewerPage 4 of 5 · 254 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.