ALPHA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.320	0.320	0.305	0.310	0.297	2,715,400
2025-11-06	0.315	0.320	0.305	0.320	0.307	4,842,900
2025-11-05	0.310	0.320	0.305	0.315	0.302	1,926,300
2025-11-04	0.325	0.325	0.315	0.315	0.302	2,779,000
2025-11-03	0.330	0.330	0.325	0.325	0.312	1,163,000
2025-10-31	0.330	0.335	0.320	0.330	0.316	5,605,000
2025-10-30	0.335	0.335	0.325	0.330	0.316	1,954,100
2025-10-29	0.340	0.340	0.320	0.335	0.321	8,476,500
2025-10-28	0.340	0.340	0.335	0.335	0.321	2,819,100
2025-10-27	0.340	0.345	0.335	0.340	0.326	4,794,800
2025-10-24	0.330	0.345	0.330	0.340	0.326	4,834,700
2025-10-23	0.330	0.335	0.330	0.330	0.316	1,578,300
2025-10-22	0.330	0.335	0.330	0.330	0.316	2,015,000
2025-10-21	0.335	0.335	0.325	0.330	0.316	5,730,700
2025-10-17	0.335	0.335	0.320	0.330	0.316	5,827,700
2025-10-16	0.345	0.345	0.335	0.335	0.321	5,060,500
2025-10-15	0.335	0.345	0.335	0.340	0.326	11,977,300
2025-10-14	0.330	0.340	0.330	0.335	0.321	5,016,200
2025-10-13	0.335	0.335	0.330	0.335	0.321	4,455,400
2025-10-10	0.335	0.340	0.330	0.340	0.326	3,512,100
2025-10-09	0.335	0.340	0.330	0.335	0.321	5,940,700
2025-10-08	0.340	0.340	0.325	0.330	0.316	10,626,500
2025-10-07	0.335	0.345	0.330	0.340	0.326	7,944,100
2025-10-06	0.335	0.340	0.330	0.335	0.321	7,944,800
2025-10-03	0.340	0.340	0.330	0.335	0.321	11,616,600
2025-10-02	0.330	0.345	0.330	0.335	0.321	17,416,400
2025-10-01	0.335	0.335	0.325	0.330	0.316	4,746,800
2025-09-30	0.330	0.340	0.330	0.335	0.321	6,554,700
2025-09-29	0.330	0.335	0.325	0.335	0.321	3,627,400
2025-09-26	0.335	0.340	0.325	0.330	0.316	6,887,200
2025-09-25	0.335	0.340	0.325	0.335	0.321	8,249,900
2025-09-24	0.315	0.340	0.310	0.335	0.321	15,110,400
2025-09-23	0.305	0.315	0.300	0.315	0.302	10,661,100
2025-09-22	0.305	0.310	0.300	0.305	0.292	1,557,700
2025-09-19	0.300	0.305	0.300	0.305	0.292	5,034,800
2025-09-18	0.300	0.305	0.300	0.300	0.288	407,800
2025-09-17	0.305	0.305	0.300	0.300	0.288	269,000
2025-09-12	0.300	0.305	0.300	0.305	0.292	710,600
2025-09-11	0.300	0.305	0.295	0.300	0.288	1,646,400
2025-09-10	0.305	0.305	0.300	0.300	0.288	630,400
2025-09-09	0.305	0.310	0.300	0.300	0.288	2,045,700
2025-09-08	0.305	0.310	0.300	0.305	0.292	2,398,200
2025-09-04	0.300	0.310	0.300	0.305	0.292	2,446,100
2025-09-03	0.300	0.310	0.300	0.300	0.288	2,015,100
2025-09-02	0.300	0.305	0.290	0.300	0.288	4,198,000
2025-08-29	0.295	0.300	0.290	0.300	0.288	1,880,500
2025-08-28	0.300	0.300	0.295	0.295	0.283	563,900
2025-08-27	0.300	0.300	0.290	0.300	0.288	2,828,600
2025-08-26	0.305	0.305	0.295	0.300	0.288	1,055,500
2025-08-25	0.300	0.305	0.300	0.305	0.292	2,869,900
2025-08-22	0.300	0.300	0.295	0.300	0.288	464,900
2025-08-21	0.295	0.300	0.295	0.300	0.288	1,346,200
2025-08-20	0.290	0.300	0.290	0.295	0.283	2,333,800
2025-08-19	0.300	0.300	0.290	0.290	0.278	2,249,100
2025-08-18	0.305	0.305	0.295	0.295	0.283	960,300
2025-08-15	0.290	0.305	0.290	0.300	0.288	5,537,600
2025-08-14	0.290	0.295	0.290	0.290	0.278	406,000
2025-08-13	0.290	0.295	0.290	0.290	0.278	549,500
2025-08-12	0.295	0.295	0.290	0.290	0.278	472,100
2025-08-11	0.295	0.300	0.290	0.295	0.283	2,279,300

← NewerPage 5 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.