ALPHA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	0.320	0.325	0.315	0.320	0.302	3,518,600
2025-02-10	0.320	0.325	0.315	0.320	0.302	2,736,100
2025-02-07	0.315	0.325	0.315	0.320	0.302	4,638,500
2025-02-06	0.320	0.320	0.315	0.315	0.297	294,100
2025-02-05	0.315	0.320	0.315	0.320	0.302	556,100
2025-02-04	0.320	0.320	0.310	0.315	0.297	2,194,800
2025-02-03	0.320	0.320	0.310	0.315	0.297	3,144,800
2025-01-31	0.320	0.320	0.315	0.315	0.297	1,509,300
2025-01-28	0.315	0.320	0.310	0.315	0.297	3,732,300
2025-01-27	0.325	0.325	0.315	0.320	0.302	10,358,900
2025-01-24	0.330	0.330	0.320	0.325	0.306	8,856,000
2025-01-23	0.330	0.330	0.325	0.325	0.306	706,800
2025-01-22	0.325	0.330	0.325	0.330	0.311	6,212,900
2025-01-21	0.320	0.325	0.320	0.325	0.306	1,165,200
2025-01-20	0.325	0.325	0.320	0.325	0.306	3,857,400
2025-01-17	0.325	0.325	0.315	0.320	0.302	13,919,100
2025-01-16	0.330	0.330	0.325	0.330	0.311	1,804,900
2025-01-15	0.330	0.330	0.325	0.325	0.306	3,583,700
2025-01-14	0.330	0.335	0.325	0.325	0.306	10,745,700
2025-01-13	0.330	0.330	0.325	0.330	0.311	3,066,900
2025-01-10	0.330	0.335	0.325	0.330	0.311	8,045,000
2025-01-09	0.330	0.335	0.325	0.330	0.311	8,640,800
2025-01-08	0.330	0.335	0.325	0.335	0.316	15,837,300
2025-01-07	0.330	0.335	0.330	0.330	0.311	3,077,500
2025-01-06	0.340	0.340	0.330	0.330	0.311	5,413,500
2025-01-03	0.340	0.340	0.330	0.335	0.316	5,726,500
2025-01-02	0.340	0.340	0.335	0.340	0.320	251,300
2024-12-31	0.340	0.340	0.330	0.340	0.320	5,888,800
2024-12-30	0.335	0.340	0.330	0.335	0.316	1,484,600
2024-12-27	0.330	0.335	0.330	0.335	0.316	7,527,900
2024-12-26	0.335	0.335	0.325	0.330	0.311	15,863,700
2024-12-24	0.335	0.335	0.330	0.330	0.311	1,134,600
2024-12-23	0.335	0.335	0.330	0.335	0.316	820,000
2024-12-20	0.335	0.335	0.330	0.335	0.316	1,010,500
2024-12-19	0.335	0.340	0.330	0.335	0.316	11,886,900
2024-12-18	0.335	0.335	0.330	0.335	0.316	2,065,500
2024-12-17	0.335	0.335	0.325	0.335	0.316	5,816,300
2024-12-16	0.340	0.340	0.335	0.335	0.311	2,303,300
2024-12-13	0.340	0.340	0.335	0.340	0.316	982,700
2024-12-12	0.335	0.340	0.335	0.340	0.316	546,400
2024-12-11	0.335	0.340	0.335	0.340	0.316	1,965,300
2024-12-10	0.340	0.345	0.335	0.335	0.311	2,781,000
2024-12-09	0.345	0.345	0.335	0.340	0.316	1,987,000
2024-12-06	0.340	0.345	0.340	0.340	0.316	2,727,400
2024-12-05	0.340	0.345	0.340	0.340	0.316	1,409,700
2024-12-04	0.340	0.345	0.335	0.340	0.316	8,832,500
2024-12-03	0.335	0.340	0.335	0.340	0.316	2,569,500
2024-12-02	0.340	0.340	0.330	0.335	0.311	8,164,500
2024-11-29	0.340	0.345	0.335	0.335	0.311	4,334,900
2024-11-28	0.340	0.345	0.335	0.345	0.320	4,263,800
2024-11-27	0.340	0.345	0.335	0.340	0.316	8,164,900
2024-11-26	0.345	0.345	0.335	0.340	0.316	9,716,600
2024-11-25	0.345	0.350	0.340	0.345	0.320	7,830,400
2024-11-22	0.350	0.350	0.345	0.350	0.325	1,440,700
2024-11-21	0.350	0.355	0.345	0.350	0.325	2,974,000
2024-11-20	0.350	0.355	0.345	0.350	0.325	7,326,000
2024-11-19	0.345	0.355	0.345	0.350	0.325	7,860,100
2024-11-18	0.350	0.350	0.340	0.345	0.320	5,128,200
2024-11-15	0.350	0.350	0.345	0.350	0.325	944,000
2024-11-14	0.350	0.350	0.345	0.345	0.320	1,340,000

← NewerPage 8 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.