ALPHA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	0.345	0.350	0.345	0.345	0.320	3,942,000
2024-11-12	0.345	0.350	0.345	0.345	0.320	6,949,900
2024-11-11	0.350	0.350	0.345	0.345	0.320	7,108,100
2024-11-08	0.350	0.350	0.345	0.350	0.325	1,517,300
2024-11-07	0.345	0.355	0.345	0.350	0.325	21,254,500
2024-11-06	0.350	0.350	0.345	0.345	0.320	3,957,300
2024-11-05	0.350	0.350	0.345	0.350	0.325	16,834,800
2024-11-04	0.350	0.355	0.345	0.350	0.325	28,767,200
2024-11-01	0.340	0.350	0.340	0.350	0.325	9,215,200
2024-10-30	0.355	0.360	0.340	0.345	0.320	24,653,000
2024-10-29	0.355	0.360	0.350	0.355	0.329	20,539,900
2024-10-28	0.355	0.355	0.350	0.355	0.329	11,309,600
2024-10-25	0.360	0.360	0.355	0.355	0.329	12,638,400
2024-10-24	0.360	0.365	0.355	0.360	0.334	12,846,900
2024-10-23	0.360	0.365	0.355	0.360	0.334	9,560,600
2024-10-22	0.365	0.370	0.355	0.360	0.334	32,821,900
2024-10-21	0.360	0.370	0.355	0.365	0.339	47,686,500
2024-10-18	0.355	0.360	0.355	0.360	0.334	12,080,000
2024-10-17	0.355	0.360	0.350	0.355	0.329	13,520,800
2024-10-16	0.355	0.360	0.350	0.355	0.329	9,603,100
2024-10-15	0.350	0.355	0.345	0.355	0.329	9,941,400
2024-10-14	0.350	0.355	0.345	0.350	0.325	8,666,500
2024-10-11	0.350	0.350	0.345	0.350	0.325	3,975,800
2024-10-10	0.355	0.355	0.345	0.350	0.325	7,295,700
2024-10-09	0.350	0.355	0.335	0.350	0.325	39,950,900
2024-10-08	0.350	0.355	0.345	0.350	0.325	29,523,500
2024-10-07	0.355	0.360	0.345	0.350	0.325	16,902,400
2024-10-04	0.355	0.360	0.350	0.355	0.329	6,739,100
2024-10-03	0.360	0.360	0.350	0.355	0.329	14,573,400
2024-10-02	0.365	0.365	0.355	0.355	0.329	20,480,800
2024-10-01	0.365	0.375	0.360	0.365	0.339	22,720,000
2024-09-30	0.365	0.370	0.360	0.365	0.339	8,411,000
2024-09-27	0.365	0.370	0.360	0.365	0.339	3,923,500
2024-09-26	0.360	0.370	0.360	0.365	0.339	20,590,400
2024-09-25	0.365	0.370	0.360	0.360	0.334	9,361,900
2024-09-24	0.365	0.370	0.360	0.365	0.339	5,682,300
2024-09-23	0.365	0.370	0.355	0.365	0.339	13,953,700
2024-09-20	0.360	0.370	0.355	0.365	0.339	28,074,600
2024-09-19	0.350	0.365	0.350	0.360	0.334	43,633,700
2024-09-18	0.355	0.360	0.345	0.355	0.329	36,795,100
2024-09-17	0.350	0.355	0.345	0.355	0.329	13,043,100
2024-09-13	0.350	0.355	0.345	0.350	0.325	14,052,600
2024-09-12	0.350	0.355	0.345	0.350	0.325	43,279,900
2024-09-11	0.340	0.345	0.335	0.345	0.320	25,650,200
2024-09-10	0.335	0.355	0.330	0.340	0.316	66,049,500
2024-09-09	0.325	0.340	0.325	0.330	0.306	25,481,000
2024-09-06	0.325	0.330	0.320	0.330	0.306	5,914,700
2024-09-05	0.325	0.330	0.325	0.325	0.302	6,772,700
2024-09-04	0.325	0.325	0.320	0.325	0.302	3,994,200
2024-09-03	0.330	0.330	0.320	0.330	0.306	15,658,500
2024-09-02	0.320	0.330	0.320	0.330	0.306	16,123,600
2024-08-30	0.325	0.325	0.315	0.320	0.297	11,767,700
2024-08-29	0.320	0.325	0.320	0.320	0.297	2,079,100
2024-08-28	0.325	0.325	0.320	0.325	0.302	1,650,300
2024-08-27	0.320	0.330	0.320	0.325	0.302	20,295,800
2024-08-26	0.315	0.325	0.315	0.320	0.297	9,274,200
2024-08-23	0.315	0.320	0.315	0.315	0.292	2,301,000
2024-08-22	0.315	0.320	0.315	0.320	0.297	1,804,600
2024-08-21	0.315	0.320	0.310	0.320	0.297	2,422,100
2024-08-20	0.315	0.315	0.310	0.315	0.292	2,983,700

← NewerPage 9 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.