Alliance Financial Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 4.090 | 4.160 | 4.070 | 4.100 | 3.677 | 2,658,040 |
| 2024-08-09 | 4.060 | 4.110 | 4.030 | 4.090 | 3.668 | 2,712,228 |
| 2024-08-08 | 4.060 | 4.090 | 4.030 | 4.030 | 3.614 | 2,122,225 |
| 2024-08-07 | 4.050 | 4.100 | 4.020 | 4.090 | 3.668 | 7,973,916 |
| 2024-08-06 | 3.880 | 4.050 | 3.870 | 4.050 | 3.632 | 5,064,542 |
| 2024-08-05 | 4.080 | 4.080 | 3.870 | 3.920 | 3.516 | 6,312,076 |
| 2024-08-02 | 4.140 | 4.140 | 4.080 | 4.100 | 3.677 | 6,591,838 |
| 2024-08-01 | 4.130 | 4.160 | 4.120 | 4.150 | 3.722 | 4,578,398 |
| 2024-07-31 | 4.110 | 4.150 | 4.100 | 4.120 | 3.695 | 3,739,935 |
| 2024-07-30 | 4.080 | 4.120 | 4.080 | 4.120 | 3.695 | 1,377,050 |
| 2024-07-29 | 4.070 | 4.110 | 4.060 | 4.080 | 3.659 | 2,747,634 |
| 2024-07-26 | 4.050 | 4.060 | 4.030 | 4.060 | 3.641 | 779,555 |
| 2024-07-25 | 4.060 | 4.060 | 4.030 | 4.050 | 3.632 | 1,240,556 |
| 2024-07-24 | 4.050 | 4.060 | 4.030 | 4.050 | 3.632 | 1,232,961 |
| 2024-07-23 | 4.060 | 4.060 | 4.040 | 4.050 | 3.632 | 1,684,418 |
| 2024-07-22 | 4.070 | 4.070 | 4.030 | 4.060 | 3.641 | 1,903,219 |
| 2024-07-19 | 4.050 | 4.070 | 4.020 | 4.060 | 3.641 | 2,802,847 |
| 2024-07-18 | 4.020 | 4.080 | 4.020 | 4.060 | 3.641 | 8,094,400 |
| 2024-07-17 | 3.880 | 4.020 | 3.880 | 4.010 | 3.597 | 3,636,384 |
| 2024-07-16 | 3.870 | 3.900 | 3.850 | 3.890 | 3.489 | 654,966 |
| 2024-07-15 | 3.850 | 3.880 | 3.850 | 3.880 | 3.480 | 501,436 |
| 2024-07-12 | 3.860 | 3.890 | 3.850 | 3.860 | 3.462 | 1,898,806 |
| 2024-07-11 | 3.880 | 3.880 | 3.850 | 3.860 | 3.462 | 830,561 |
| 2024-07-10 | 3.830 | 3.880 | 3.830 | 3.880 | 3.480 | 1,184,521 |
| 2024-07-09 | 3.830 | 3.880 | 3.790 | 3.820 | 3.426 | 2,319,063 |
| 2024-07-05 | 3.810 | 3.830 | 3.780 | 3.830 | 3.435 | 628,385 |
| 2024-07-04 | 3.770 | 3.820 | 3.760 | 3.810 | 3.417 | 2,882,281 |
| 2024-07-03 | 3.780 | 3.800 | 3.760 | 3.760 | 3.372 | 995,072 |
| 2024-07-02 | 3.760 | 3.780 | 3.760 | 3.770 | 3.381 | 1,119,251 |
| 2024-07-01 | 3.790 | 3.790 | 3.750 | 3.750 | 3.363 | 1,635,567 |
| 2024-06-28 | 3.770 | 3.790 | 3.750 | 3.790 | 3.399 | 569,477 |
| 2024-06-27 | 3.760 | 3.780 | 3.760 | 3.770 | 3.381 | 691,604 |
| 2024-06-26 | 3.770 | 3.790 | 3.740 | 3.740 | 3.354 | 1,127,769 |
| 2024-06-25 | 3.750 | 3.810 | 3.750 | 3.770 | 3.381 | 1,331,073 |
| 2024-06-24 | 3.780 | 3.780 | 3.740 | 3.750 | 3.363 | 527,914 |
| 2024-06-21 | 3.760 | 3.780 | 3.740 | 3.780 | 3.390 | 3,592,973 |
| 2024-06-20 | 3.760 | 3.780 | 3.750 | 3.760 | 3.372 | 1,967,463 |
| 2024-06-19 | 3.790 | 3.790 | 3.730 | 3.760 | 3.372 | 949,505 |
| 2024-06-18 | 3.810 | 3.810 | 3.790 | 3.790 | 3.399 | 618,738 |
| 2024-06-14 | 3.850 | 3.870 | 3.760 | 3.810 | 3.417 | 3,504,611 |
| 2024-06-13 | 3.950 | 3.980 | 3.930 | 3.970 | 3.458 | 3,128,688 |
| 2024-06-12 | 3.920 | 3.950 | 3.900 | 3.950 | 3.441 | 2,816,702 |
| 2024-06-11 | 3.910 | 3.920 | 3.890 | 3.910 | 3.406 | 2,954,735 |
| 2024-06-10 | 3.880 | 3.910 | 3.870 | 3.910 | 3.406 | 3,238,396 |
| 2024-06-07 | 3.880 | 3.880 | 3.870 | 3.870 | 3.371 | 626,949 |
| 2024-06-06 | 3.870 | 3.870 | 3.850 | 3.870 | 3.371 | 721,571 |
| 2024-06-05 | 3.870 | 3.880 | 3.830 | 3.860 | 3.362 | 911,123 |
| 2024-06-04 | 3.880 | 3.900 | 3.830 | 3.860 | 3.362 | 2,683,492 |
| 2024-05-31 | 3.870 | 3.890 | 3.850 | 3.870 | 3.371 | 2,643,775 |
| 2024-05-30 | 3.790 | 3.880 | 3.780 | 3.870 | 3.371 | 1,985,936 |
| 2024-05-29 | 3.800 | 3.810 | 3.780 | 3.800 | 3.310 | 1,243,224 |
| 2024-05-28 | 3.790 | 3.820 | 3.790 | 3.800 | 3.310 | 835,589 |
| 2024-05-27 | 3.800 | 3.800 | 3.770 | 3.790 | 3.301 | 780,273 |
| 2024-05-24 | 3.800 | 3.820 | 3.780 | 3.780 | 3.292 | 997,022 |
| 2024-05-23 | 3.770 | 3.820 | 3.770 | 3.810 | 3.319 | 1,838,358 |
| 2024-05-21 | 3.810 | 3.810 | 3.770 | 3.770 | 3.284 | 1,077,994 |
| 2024-05-20 | 3.790 | 3.820 | 3.790 | 3.800 | 3.310 | 1,404,656 |
| 2024-05-17 | 3.800 | 3.810 | 3.780 | 3.790 | 3.301 | 1,380,847 |
| 2024-05-16 | 3.790 | 3.800 | 3.780 | 3.800 | 3.310 | 558,599 |
| 2024-05-15 | 3.770 | 3.800 | 3.770 | 3.780 | 3.292 | 478,960 |
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.