Alliance Financial Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 3.510 | 3.540 | 3.510 | 3.510 | 3.057 | 1,572,862 |
| 2024-02-14 | 3.480 | 3.520 | 3.460 | 3.520 | 3.066 | 1,482,653 |
| 2024-02-13 | 3.470 | 3.490 | 3.460 | 3.470 | 3.022 | 935,343 |
| 2024-02-09 | 3.470 | 3.480 | 3.460 | 3.460 | 3.014 | 270,217 |
| 2024-02-08 | 3.470 | 3.480 | 3.470 | 3.480 | 3.031 | 207,204 |
| 2024-02-07 | 3.450 | 3.490 | 3.450 | 3.470 | 3.022 | 1,212,333 |
| 2024-02-06 | 3.460 | 3.470 | 3.450 | 3.460 | 3.014 | 529,863 |
| 2024-02-05 | 3.440 | 3.480 | 3.430 | 3.460 | 3.014 | 1,219,107 |
| 2024-02-02 | 3.430 | 3.450 | 3.430 | 3.440 | 2.996 | 450,327 |
| 2024-01-31 | 3.450 | 3.450 | 3.420 | 3.430 | 2.988 | 2,507,897 |
| 2024-01-30 | 3.440 | 3.460 | 3.430 | 3.460 | 3.014 | 697,967 |
| 2024-01-29 | 3.430 | 3.460 | 3.430 | 3.430 | 2.988 | 1,648,190 |
| 2024-01-26 | 3.400 | 3.430 | 3.400 | 3.430 | 2.988 | 547,207 |
| 2024-01-24 | 3.410 | 3.420 | 3.390 | 3.400 | 2.962 | 732,552 |
| 2024-01-23 | 3.410 | 3.420 | 3.390 | 3.400 | 2.962 | 1,548,232 |
| 2024-01-22 | 3.400 | 3.430 | 3.380 | 3.410 | 2.970 | 1,367,095 |
| 2024-01-19 | 3.380 | 3.420 | 3.370 | 3.420 | 2.979 | 780,273 |
| 2024-01-18 | 3.400 | 3.410 | 3.380 | 3.390 | 2.953 | 607,860 |
| 2024-01-17 | 3.420 | 3.440 | 3.390 | 3.390 | 2.953 | 1,333,023 |
| 2024-01-16 | 3.440 | 3.450 | 3.420 | 3.430 | 2.988 | 1,559,931 |
| 2024-01-15 | 3.450 | 3.470 | 3.430 | 3.430 | 2.988 | 1,480,600 |
| 2024-01-12 | 3.440 | 3.460 | 3.430 | 3.450 | 3.005 | 723,521 |
| 2024-01-11 | 3.420 | 3.450 | 3.420 | 3.440 | 2.996 | 1,018,573 |
| 2024-01-10 | 3.430 | 3.440 | 3.420 | 3.420 | 2.979 | 692,322 |
| 2024-01-09 | 3.450 | 3.470 | 3.430 | 3.430 | 2.988 | 1,925,283 |
| 2024-01-08 | 3.420 | 3.450 | 3.410 | 3.440 | 2.996 | 1,732,755 |
| 2024-01-05 | 3.380 | 3.420 | 3.370 | 3.410 | 2.970 | 2,642,441 |
| 2024-01-04 | 3.370 | 3.390 | 3.360 | 3.370 | 2.935 | 2,162,660 |
| 2024-01-03 | 3.370 | 3.380 | 3.360 | 3.370 | 2.935 | 1,933,083 |
| 2024-01-02 | 3.390 | 3.390 | 3.360 | 3.370 | 2.935 | 845,031 |
| 2023-12-29 | 3.380 | 3.390 | 3.380 | 3.390 | 2.953 | 382,286 |
| 2023-12-28 | 3.380 | 3.390 | 3.380 | 3.390 | 2.953 | 330,049 |
| 2023-12-27 | 3.400 | 3.400 | 3.370 | 3.380 | 2.944 | 936,882 |
| 2023-12-26 | 3.400 | 3.400 | 3.380 | 3.400 | 2.962 | 271,243 |
| 2023-12-22 | 3.400 | 3.400 | 3.380 | 3.400 | 2.962 | 728,139 |
| 2023-12-21 | 3.400 | 3.400 | 3.380 | 3.400 | 2.962 | 451,354 |
| 2023-12-20 | 3.400 | 3.420 | 3.390 | 3.400 | 2.962 | 791,973 |
| 2023-12-19 | 3.390 | 3.410 | 3.380 | 3.400 | 2.962 | 720,647 |
| 2023-12-18 | 3.400 | 3.410 | 3.380 | 3.380 | 2.944 | 901,886 |
| 2023-12-15 | 3.400 | 3.400 | 3.370 | 3.390 | 2.953 | 748,664 |
| 2023-12-14 | 3.400 | 3.400 | 3.380 | 3.400 | 2.962 | 1,365,248 |
| 2023-12-13 | 3.490 | 3.510 | 3.480 | 3.510 | 2.963 | 1,558,084 |
| 2023-12-12 | 3.500 | 3.500 | 3.470 | 3.480 | 2.937 | 1,879,204 |
| 2023-12-11 | 3.490 | 3.500 | 3.480 | 3.490 | 2.946 | 1,827,890 |
| 2023-12-08 | 3.500 | 3.510 | 3.470 | 3.490 | 2.946 | 1,319,784 |
| 2023-12-07 | 3.510 | 3.510 | 3.480 | 3.500 | 2.954 | 1,052,132 |
| 2023-12-06 | 3.510 | 3.510 | 3.500 | 3.510 | 2.963 | 720,955 |
| 2023-12-05 | 3.490 | 3.520 | 3.480 | 3.510 | 2.963 | 1,307,161 |
| 2023-12-04 | 3.480 | 3.530 | 3.480 | 3.490 | 2.946 | 2,349,236 |
| 2023-12-01 | 3.440 | 3.480 | 3.440 | 3.470 | 2.929 | 2,819,575 |
| 2023-11-30 | 3.390 | 3.460 | 3.380 | 3.430 | 2.895 | 2,742,195 |
| 2023-11-29 | 3.420 | 3.450 | 3.380 | 3.390 | 2.862 | 1,009,542 |
| 2023-11-28 | 3.440 | 3.450 | 3.410 | 3.420 | 2.887 | 679,186 |
| 2023-11-27 | 3.440 | 3.450 | 3.410 | 3.440 | 2.904 | 705,356 |
| 2023-11-24 | 3.410 | 3.440 | 3.400 | 3.430 | 2.895 | 957,100 |
| 2023-11-23 | 3.380 | 3.440 | 3.370 | 3.440 | 2.904 | 1,910,402 |
| 2023-11-22 | 3.400 | 3.410 | 3.370 | 3.370 | 2.845 | 1,310,240 |
| 2023-11-21 | 3.380 | 3.400 | 3.380 | 3.400 | 2.870 | 1,130,540 |
| 2023-11-20 | 3.370 | 3.400 | 3.360 | 3.370 | 2.845 | 892,855 |
| 2023-11-17 | 3.380 | 3.380 | 3.360 | 3.360 | 2.836 | 1,500,510 |
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.