ALPHA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.280	0.285	0.275	0.280	0.264	1,038,300
2025-05-13	0.275	0.280	0.270	0.275	0.259	3,721,400
2025-05-09	0.275	0.275	0.270	0.275	0.259	924,100
2025-05-08	0.280	0.280	0.270	0.275	0.259	3,127,200
2025-05-07	0.280	0.280	0.275	0.275	0.259	1,449,100
2025-05-06	0.280	0.280	0.275	0.275	0.259	498,100
2025-05-05	0.280	0.285	0.275	0.275	0.259	4,699,600
2025-05-02	0.285	0.285	0.280	0.280	0.264	471,500
2025-04-30	0.285	0.285	0.280	0.285	0.269	605,300
2025-04-29	0.280	0.285	0.280	0.280	0.264	1,025,400
2025-04-28	0.285	0.290	0.280	0.280	0.264	2,436,600
2025-04-25	0.285	0.285	0.280	0.285	0.269	549,000
2025-04-24	0.290	0.290	0.280	0.280	0.264	3,318,600
2025-04-23	0.290	0.290	0.285	0.285	0.269	397,600
2025-04-22	0.290	0.290	0.285	0.285	0.269	1,992,000
2025-04-21	0.290	0.295	0.285	0.290	0.273	383,900
2025-04-18	0.295	0.295	0.285	0.285	0.269	1,718,100
2025-04-17	0.295	0.295	0.290	0.295	0.278	30,600
2025-04-16	0.295	0.295	0.285	0.290	0.273	1,062,200
2025-04-15	0.295	0.295	0.290	0.290	0.273	141,400
2025-04-14	0.290	0.300	0.290	0.290	0.273	1,085,100
2025-04-11	0.285	0.295	0.285	0.290	0.273	1,419,100
2025-04-10	0.290	0.295	0.285	0.295	0.278	2,721,700
2025-04-09	0.290	0.290	0.275	0.280	0.264	7,833,800
2025-04-08	0.295	0.295	0.285	0.290	0.273	6,987,300
2025-04-07	0.310	0.315	0.285	0.290	0.273	8,352,000
2025-04-04	0.315	0.320	0.315	0.320	0.302	2,169,600
2025-04-03	0.320	0.320	0.315	0.315	0.297	2,804,200
2025-04-02	0.320	0.325	0.315	0.320	0.302	1,803,600
2025-03-28	0.325	0.325	0.320	0.325	0.306	1,915,000
2025-03-27	0.320	0.325	0.315	0.325	0.306	1,020,500
2025-03-26	0.320	0.320	0.315	0.320	0.302	3,462,900
2025-03-25	0.315	0.320	0.310	0.315	0.297	2,443,100
2025-03-24	0.315	0.315	0.310	0.310	0.292	886,800
2025-03-21	0.310	0.315	0.305	0.315	0.297	1,602,900
2025-03-20	0.310	0.315	0.305	0.305	0.287	4,099,100
2025-03-19	0.305	0.310	0.305	0.305	0.287	1,505,800
2025-03-17	0.305	0.310	0.300	0.305	0.287	3,033,700
2025-03-14	0.290	0.305	0.285	0.305	0.287	4,709,700
2025-03-13	0.295	0.300	0.290	0.290	0.273	6,152,100
2025-03-12	0.300	0.300	0.290	0.295	0.278	7,494,900
2025-03-11	0.295	0.305	0.290	0.300	0.283	7,317,500
2025-03-10	0.300	0.300	0.295	0.300	0.283	989,200
2025-03-07	0.300	0.300	0.295	0.300	0.283	105,600
2025-03-06	0.300	0.305	0.300	0.300	0.283	2,284,300
2025-03-05	0.300	0.305	0.295	0.305	0.287	1,598,200
2025-03-04	0.300	0.300	0.295	0.300	0.283	4,622,800
2025-03-03	0.300	0.305	0.290	0.300	0.283	4,214,000
2025-02-28	0.305	0.305	0.300	0.300	0.283	1,669,000
2025-02-27	0.305	0.310	0.300	0.305	0.287	3,933,900
2025-02-26	0.305	0.310	0.305	0.305	0.287	997,800
2025-02-25	0.310	0.310	0.300	0.305	0.287	4,492,500
2025-02-24	0.310	0.310	0.305	0.310	0.292	1,754,600
2025-02-21	0.310	0.315	0.310	0.310	0.292	1,470,100
2025-02-20	0.310	0.315	0.305	0.310	0.292	4,736,000
2025-02-19	0.315	0.315	0.305	0.315	0.297	2,036,600
2025-02-18	0.315	0.320	0.315	0.315	0.297	2,620,500
2025-02-17	0.310	0.320	0.305	0.315	0.297	2,927,100
2025-02-14	0.320	0.320	0.305	0.310	0.292	11,657,400
2025-02-13	0.320	0.320	0.315	0.320	0.302	526,900

← NewerPage 7 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.