Alliance Financial Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	4.570	4.570	4.480	4.500	4.500	770,400
2026-10-16	4.600	4.600	4.560	4.570	4.570	936,700
2026-10-15	4.610	4.630	4.560	4.600	4.600	1,444,200
2026-10-14	4.560	4.630	4.540	4.610	4.610	1,333,700
2026-10-13	4.550	4.620	4.550	4.560	4.560	1,256,300
2026-10-12	4.510	4.570	4.510	4.540	4.540	522,200
2026-10-09	4.500	4.540	4.490	4.510	4.510	820,800
2026-10-08	4.600	4.600	4.510	4.510	4.510	1,088,900
2026-10-07	4.670	4.670	4.560	4.580	4.580	1,216,800
2026-10-06	4.690	4.730	4.660	4.670	4.670	636,200
2026-10-05	4.660	4.710	4.650	4.680	4.680	421,600
2026-10-02	4.650	4.680	4.630	4.660	4.660	190,400
2026-10-01	4.710	4.710	4.630	4.650	4.650	533,200
2026-09-30	4.730	4.740	4.660	4.690	4.690	2,355,100
2026-09-29	4.790	4.820	4.720	4.720	4.720	4,236,900
2026-09-28	4.810	4.830	4.770	4.800	4.800	1,381,300
2026-09-25	4.830	4.830	4.790	4.790	4.790	1,709,300
2026-09-24	4.820	4.860	4.800	4.810	4.810	431,700
2026-09-23	4.850	4.890	4.810	4.880	4.880	327,900
2026-09-22	4.830	4.860	4.800	4.850	4.850	570,800
2026-09-21	4.850	4.880	4.780	4.840	4.840	654,500
2026-09-18	4.850	4.890	4.750	4.890	4.890	1,972,300
2026-09-17	4.900	4.900	4.780	4.850	4.850	672,000
2026-09-16	4.870	4.870	4.870	4.870	4.870	0
2026-09-15	4.840	4.930	4.840	4.870	4.870	857,300
2026-09-14	4.820	4.870	4.780	4.840	4.840	763,800
2026-09-11	4.890	4.900	4.820	4.820	4.820	1,370,800
2026-09-10	4.960	4.960	4.880	4.910	4.910	1,237,300
2026-09-09	4.960	5.000	4.880	4.950	4.950	1,230,200
2026-09-08	5.000	5.010	4.930	4.960	4.960	2,082,100
2026-09-07	5.050	5.050	5.000	5.020	5.020	1,777,600
2026-09-04	5.040	5.070	5.000	5.040	5.040	709,100
2026-09-03	4.960	5.060	4.940	5.040	5.040	1,731,500
2026-09-02	5.000	5.040	4.960	4.970	4.970	1,540,700
2026-09-01	4.920	4.990	4.900	4.970	4.970	1,138,700
2026-08-31	4.920	4.920	4.920	4.920	4.920	0
2026-08-28	4.950	5.020	4.910	4.920	4.920	3,927,700
2026-08-27	4.930	5.040	4.910	4.950	4.950	5,767,300
2026-08-26	4.740	4.960	4.730	4.930	4.930	6,764,500
2026-08-25	4.740	4.740	4.740	4.740	4.740	0
2026-08-24	4.760	4.760	4.710	4.740	4.740	928,000
2026-08-21	4.750	4.780	4.730	4.760	4.760	692,500
2026-08-20	4.790	4.790	4.730	4.750	4.750	498,800
2026-08-19	4.750	4.780	4.720	4.760	4.760	1,721,800
2026-08-18	4.740	4.800	4.730	4.730	4.730	797,700
2026-08-17	4.780	4.820	4.740	4.740	4.740	1,363,000
2026-08-14	4.810	4.810	4.740	4.760	4.760	2,026,400
2026-08-13	4.760	4.850	4.750	4.810	4.810	2,980,100
2026-08-12	4.760	4.780	4.740	4.750	4.750	1,476,800
2026-08-11	4.780	4.790	4.750	4.760	4.760	1,071,800
2026-08-10	4.790	4.800	4.770	4.780	4.780	2,503,300
2026-08-07	4.830	4.840	4.770	4.790	4.790	1,874,000
2026-08-06	4.850	4.870	4.790	4.850	4.850	1,766,800
2026-08-05	4.870	4.900	4.840	4.850	4.850	2,875,000
2026-08-04	4.840	4.890	4.830	4.850	4.850	7,334,900
2026-08-03	4.760	4.830	4.760	4.830	4.830	6,291,400
2026-07-31	4.790	4.800	4.760	4.760	4.760	2,172,700
2026-07-30	4.780	4.790	4.760	4.780	4.780	1,661,100
2026-07-29	4.800	4.840	4.780	4.790	4.790	915,100
2026-07-28	4.770	4.810	4.760	4.800	4.800	2,931,900

Page 1 of 3 · 127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.0974 MYR
2025-12-11	0.0937 MYR
2025-06-12	0.0990 MYR
2024-12-12	0.0950 MYR
2024-06-14	0.1145 MYR
2023-12-14	0.1085 MYR
2023-06-15	0.1000 MYR
2022-12-14	0.1200 MYR
2022-06-16	0.1020 MYR
2021-12-14	0.0830 MYR
2021-06-16	0.0579 MYR
2019-12-12	0.0600 MYR
2019-06-17	0.0820 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.