Alliance Financial Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 3.790 | 3.820 | 3.750 | 3.760 | 3.275 | 1,673,539 |
| 2024-05-13 | 3.800 | 3.810 | 3.780 | 3.790 | 3.301 | 334,051 |
| 2024-05-10 | 3.820 | 3.820 | 3.770 | 3.780 | 3.292 | 1,235,732 |
| 2024-05-09 | 3.800 | 3.820 | 3.770 | 3.780 | 3.292 | 1,916,047 |
| 2024-05-08 | 3.840 | 3.840 | 3.780 | 3.780 | 3.292 | 1,495,173 |
| 2024-05-07 | 3.850 | 3.850 | 3.830 | 3.840 | 3.345 | 802,851 |
| 2024-05-06 | 3.860 | 3.860 | 3.830 | 3.850 | 3.353 | 783,660 |
| 2024-05-03 | 3.840 | 3.860 | 3.820 | 3.860 | 3.362 | 715,105 |
| 2024-05-02 | 3.820 | 3.860 | 3.790 | 3.850 | 3.353 | 1,829,738 |
| 2024-04-30 | 3.820 | 3.830 | 3.780 | 3.820 | 3.327 | 855,910 |
| 2024-04-29 | 3.770 | 3.820 | 3.760 | 3.820 | 3.327 | 958,126 |
| 2024-04-26 | 3.810 | 3.820 | 3.760 | 3.760 | 3.275 | 436,473 |
| 2024-04-25 | 3.790 | 3.820 | 3.780 | 3.820 | 3.327 | 1,384,849 |
| 2024-04-24 | 3.810 | 3.830 | 3.750 | 3.780 | 3.292 | 3,306,336 |
| 2024-04-23 | 3.810 | 3.850 | 3.780 | 3.830 | 3.336 | 3,332,095 |
| 2024-04-22 | 3.780 | 3.810 | 3.750 | 3.810 | 3.319 | 1,285,404 |
| 2024-04-19 | 3.750 | 3.780 | 3.700 | 3.780 | 3.292 | 1,008,311 |
| 2024-04-18 | 3.750 | 3.780 | 3.730 | 3.760 | 3.275 | 1,956,174 |
| 2024-04-17 | 3.690 | 3.770 | 3.690 | 3.750 | 3.266 | 664,408 |
| 2024-04-16 | 3.700 | 3.710 | 3.670 | 3.680 | 3.205 | 2,130,948 |
| 2024-04-15 | 3.750 | 3.760 | 3.700 | 3.700 | 3.223 | 633,209 |
| 2024-04-12 | 3.800 | 3.800 | 3.750 | 3.770 | 3.284 | 710,898 |
| 2024-04-09 | 3.760 | 3.810 | 3.750 | 3.800 | 3.310 | 2,003,075 |
| 2024-04-08 | 3.720 | 3.770 | 3.700 | 3.750 | 3.266 | 1,312,908 |
| 2024-04-05 | 3.720 | 3.730 | 3.700 | 3.710 | 3.232 | 736,862 |
| 2024-04-04 | 3.690 | 3.720 | 3.670 | 3.710 | 3.232 | 727,934 |
| 2024-04-03 | 3.700 | 3.700 | 3.660 | 3.680 | 3.205 | 1,486,040 |
| 2024-04-02 | 3.680 | 3.710 | 3.680 | 3.710 | 3.232 | 1,044,333 |
| 2024-04-01 | 3.690 | 3.700 | 3.680 | 3.680 | 3.205 | 454,227 |
| 2024-03-29 | 3.680 | 3.700 | 3.660 | 3.690 | 3.214 | 493,226 |
| 2024-03-27 | 3.700 | 3.720 | 3.680 | 3.680 | 3.205 | 1,644,598 |
| 2024-03-26 | 3.670 | 3.720 | 3.650 | 3.700 | 3.223 | 2,518,570 |
| 2024-03-25 | 3.600 | 3.680 | 3.590 | 3.670 | 3.197 | 2,163,378 |
| 2024-03-22 | 3.560 | 3.620 | 3.560 | 3.600 | 3.136 | 1,433,084 |
| 2024-03-21 | 3.530 | 3.580 | 3.520 | 3.560 | 3.101 | 2,641,825 |
| 2024-03-20 | 3.560 | 3.570 | 3.510 | 3.520 | 3.066 | 2,960,585 |
| 2024-03-19 | 3.560 | 3.590 | 3.560 | 3.560 | 3.101 | 2,667,380 |
| 2024-03-18 | 3.580 | 3.600 | 3.560 | 3.560 | 3.101 | 2,421,485 |
| 2024-03-15 | 3.580 | 3.610 | 3.560 | 3.580 | 3.118 | 3,382,177 |
| 2024-03-14 | 3.610 | 3.630 | 3.580 | 3.580 | 3.118 | 1,334,459 |
| 2024-03-13 | 3.640 | 3.640 | 3.590 | 3.630 | 3.162 | 1,233,782 |
| 2024-03-12 | 3.620 | 3.660 | 3.620 | 3.640 | 3.171 | 983,988 |
| 2024-03-11 | 3.590 | 3.620 | 3.590 | 3.620 | 3.153 | 271,346 |
| 2024-03-08 | 3.620 | 3.630 | 3.590 | 3.590 | 3.127 | 783,352 |
| 2024-03-07 | 3.630 | 3.630 | 3.570 | 3.590 | 3.127 | 1,405,170 |
| 2024-03-06 | 3.610 | 3.640 | 3.590 | 3.590 | 3.127 | 2,473,825 |
| 2024-03-05 | 3.600 | 3.610 | 3.560 | 3.610 | 3.144 | 688,627 |
| 2024-03-04 | 3.600 | 3.620 | 3.580 | 3.580 | 3.118 | 603,652 |
| 2024-03-01 | 3.580 | 3.610 | 3.570 | 3.590 | 3.127 | 1,267,547 |
| 2024-02-29 | 3.630 | 3.640 | 3.560 | 3.560 | 3.101 | 2,601,698 |
| 2024-02-28 | 3.560 | 3.640 | 3.550 | 3.630 | 3.162 | 2,145,829 |
| 2024-02-27 | 3.640 | 3.640 | 3.560 | 3.570 | 3.110 | 1,963,974 |
| 2024-02-26 | 3.650 | 3.660 | 3.610 | 3.610 | 3.144 | 910,097 |
| 2024-02-23 | 3.680 | 3.680 | 3.630 | 3.650 | 3.179 | 1,333,741 |
| 2024-02-22 | 3.620 | 3.700 | 3.620 | 3.680 | 3.205 | 1,642,135 |
| 2024-02-21 | 3.630 | 3.660 | 3.620 | 3.620 | 3.153 | 981,628 |
| 2024-02-20 | 3.600 | 3.680 | 3.590 | 3.630 | 3.162 | 2,506,666 |
| 2024-02-19 | 3.550 | 3.600 | 3.550 | 3.600 | 3.136 | 1,254,000 |
| 2024-02-16 | 3.530 | 3.560 | 3.510 | 3.550 | 3.092 | 924,157 |
| 2024-02-15 | 3.510 | 3.540 | 3.510 | 3.510 | 3.057 | 1,572,862 |
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.