Alliance Financial Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	3.390	3.400	3.360	3.380	2.853	1,406,401
2023-11-15	3.400	3.420	3.380	3.390	2.862	1,018,573
2023-11-14	3.390	3.410	3.380	3.390	2.862	431,239
2023-11-10	3.390	3.400	3.380	3.380	2.853	651,476
2023-11-09	3.410	3.420	3.380	3.380	2.853	1,548,026
2023-11-08	3.430	3.440	3.400	3.400	2.870	1,358,885
2023-11-07	3.450	3.450	3.420	3.420	2.887	804,186
2023-11-06	3.430	3.460	3.430	3.450	2.912	965,310
2023-11-03	3.420	3.440	3.410	3.430	2.895	748,870
2023-11-02	3.420	3.430	3.410	3.410	2.878	184,216
2023-11-01	3.430	3.430	3.400	3.400	2.870	803,057
2023-10-31	3.380	3.430	3.370	3.430	2.895	762,416
2023-10-30	3.370	3.390	3.370	3.380	2.853	678,467
2023-10-27	3.370	3.380	3.360	3.370	2.845	285,816
2023-10-26	3.360	3.380	3.360	3.360	2.836	234,605
2023-10-25	3.360	3.380	3.350	3.350	2.828	760,569
2023-10-24	3.350	3.370	3.350	3.350	2.828	565,680
2023-10-23	3.360	3.370	3.340	3.350	2.828	279,761
2023-10-20	3.360	3.370	3.340	3.350	2.828	513,443
2023-10-19	3.320	3.360	3.320	3.350	2.828	1,917,792
2023-10-18	3.370	3.380	3.310	3.310	2.794	7,024,616
2023-10-17	3.380	3.420	3.360	3.370	2.845	1,006,156
2023-10-16	3.360	3.390	3.350	3.370	2.845	623,049
2023-10-13	3.370	3.390	3.350	3.360	2.836	1,369,661
2023-10-12	3.340	3.390	3.340	3.350	2.828	1,276,680
2023-10-11	3.350	3.390	3.330	3.330	2.811	1,503,178
2023-10-10	3.340	3.370	3.330	3.340	2.819	1,293,409
2023-10-09	3.350	3.370	3.340	3.340	2.819	891,829
2023-10-06	3.360	3.370	3.330	3.340	2.819	930,930
2023-10-05	3.350	3.370	3.330	3.360	2.836	437,807
2023-10-04	3.360	3.360	3.350	3.350	2.828	377,257
2023-10-03	3.380	3.380	3.340	3.370	2.845	1,549,771
2023-10-02	3.380	3.400	3.380	3.380	2.853	481,629
2023-09-29	3.400	3.400	3.380	3.380	2.853	845,236
2023-09-27	3.400	3.400	3.380	3.400	2.870	879,616
2023-09-26	3.420	3.430	3.390	3.390	2.862	388,854
2023-09-25	3.400	3.430	3.380	3.420	2.887	773,090
2023-09-22	3.420	3.420	3.380	3.400	2.870	547,310
2023-09-21	3.390	3.430	3.390	3.410	2.878	491,584
2023-09-20	3.400	3.410	3.380	3.390	2.862	461,206
2023-09-19	3.390	3.440	3.390	3.390	2.862	318,760
2023-09-18	3.390	3.400	3.380	3.390	2.862	415,229
2023-09-15	3.380	3.400	3.380	3.390	2.862	763,135
2023-09-14	3.380	3.390	3.360	3.370	2.845	555,520
2023-09-13	3.400	3.400	3.370	3.370	2.845	859,091
2023-09-12	3.430	3.430	3.400	3.400	2.870	595,853
2023-09-11	3.400	3.440	3.400	3.420	2.887	895,524
2023-09-08	3.400	3.420	3.390	3.400	2.870	1,115,351
2023-09-07	3.410	3.430	3.400	3.400	2.870	802,749
2023-09-06	3.410	3.440	3.410	3.410	2.878	777,092
2023-09-05	3.440	3.450	3.400	3.420	2.887	1,182,777
2023-09-04	3.430	3.450	3.430	3.440	2.904	1,066,295
2023-09-01	3.470	3.470	3.420	3.430	2.895	946,529
2023-08-30	3.500	3.530	3.450	3.450	2.912	1,751,638
2023-08-29	3.530	3.560	3.480	3.530	2.980	1,459,972
2023-08-28	3.520	3.550	3.500	3.510	2.963	644,498
2023-08-25	3.580	3.580	3.500	3.500	2.954	823,685
2023-08-24	3.570	3.610	3.570	3.590	3.030	1,624,381
2023-08-23	3.550	3.570	3.530	3.570	3.013	544,231
2023-08-22	3.570	3.570	3.530	3.550	2.997	420,874

← NewerPage 13 of 21 · 1,228 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.