Alliance Financial Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	3.570	3.580	3.560	3.570	3.013	470,853
2023-08-18	3.580	3.580	3.550	3.580	3.022	334,256
2023-08-17	3.550	3.610	3.550	3.600	3.039	2,607,959
2023-08-16	3.490	3.590	3.490	3.560	3.005	2,089,179
2023-08-15	3.530	3.530	3.480	3.490	2.946	1,436,163
2023-08-14	3.540	3.540	3.510	3.520	2.971	182,881
2023-08-11	3.540	3.550	3.510	3.540	2.988	917,075
2023-08-10	3.520	3.540	3.490	3.540	2.988	956,587
2023-08-09	3.540	3.540	3.490	3.530	2.980	1,589,693
2023-08-08	3.510	3.540	3.490	3.540	2.988	800,491
2023-08-07	3.520	3.520	3.490	3.510	2.963	238,403
2023-08-04	3.460	3.530	3.460	3.520	2.971	1,276,373
2023-08-03	3.440	3.470	3.440	3.460	2.921	254,412
2023-08-02	3.500	3.520	3.440	3.440	2.904	899,116
2023-08-01	3.550	3.550	3.480	3.490	2.946	515,804
2023-07-31	3.520	3.560	3.510	3.530	2.980	1,099,238
2023-07-28	3.500	3.520	3.490	3.520	2.971	591,748
2023-07-27	3.490	3.500	3.470	3.500	2.954	1,506,668
2023-07-26	3.480	3.490	3.460	3.470	2.929	1,090,412
2023-07-25	3.400	3.510	3.400	3.470	2.929	3,948,781
2023-07-24	3.400	3.420	3.390	3.400	2.870	1,393,983
2023-07-21	3.400	3.430	3.390	3.390	2.862	694,477
2023-07-20	3.400	3.450	3.390	3.390	2.862	711,103
2023-07-18	3.410	3.420	3.390	3.400	2.870	528,940
2023-07-17	3.400	3.430	3.390	3.420	2.887	526,682
2023-07-14	3.400	3.430	3.370	3.410	2.878	830,048
2023-07-13	3.350	3.390	3.350	3.380	2.853	724,444
2023-07-12	3.350	3.360	3.340	3.340	2.819	138,033
2023-07-11	3.340	3.350	3.330	3.340	2.819	345,956
2023-07-10	3.340	3.360	3.330	3.330	2.811	740,865
2023-07-07	3.400	3.400	3.350	3.350	2.828	528,119
2023-07-06	3.380	3.410	3.360	3.400	2.870	523,501
2023-07-05	3.400	3.410	3.380	3.380	2.853	576,353
2023-07-04	3.380	3.400	3.360	3.380	2.853	318,144
2023-07-03	3.340	3.400	3.330	3.390	2.862	624,896
2023-06-30	3.350	3.360	3.320	3.330	2.811	535,611
2023-06-28	3.350	3.370	3.330	3.340	2.819	610,323
2023-06-27	3.370	3.380	3.330	3.340	2.819	522,166
2023-06-26	3.380	3.390	3.360	3.360	2.836	520,832
2023-06-23	3.360	3.420	3.350	3.360	2.836	2,401,062
2023-06-22	3.340	3.370	3.320	3.340	2.819	1,557,160
2023-06-21	3.260	3.340	3.250	3.340	2.819	742,404
2023-06-20	3.240	3.270	3.230	3.260	2.752	328,817
2023-06-19	3.240	3.250	3.220	3.240	2.735	333,538
2023-06-16	3.270	3.270	3.220	3.220	2.718	1,245,379
2023-06-15	3.300	3.300	3.260	3.260	2.752	1,064,037
2023-06-14	3.390	3.410	3.380	3.390	2.777	1,002,256
2023-06-13	3.380	3.390	3.370	3.390	2.777	598,829
2023-06-12	3.370	3.380	3.370	3.370	2.761	600,471
2023-06-09	3.340	3.370	3.340	3.360	2.753	463,566
2023-06-08	3.330	3.340	3.320	3.330	2.728	486,452
2023-06-07	3.360	3.360	3.320	3.320	2.720	1,085,384
2023-06-06	3.380	3.400	3.340	3.350	2.744	1,155,991
2023-06-02	3.380	3.390	3.370	3.380	2.769	885,056
2023-06-01	3.440	3.440	3.370	3.380	2.769	1,420,769
2023-05-31	3.380	3.450	3.380	3.450	2.826	2,927,950
2023-05-30	3.330	3.390	3.330	3.370	2.761	1,019,497
2023-05-29	3.350	3.360	3.310	3.330	2.728	1,305,621
2023-05-26	3.320	3.350	3.320	3.350	2.744	420,360
2023-05-25	3.330	3.350	3.310	3.320	2.720	859,502

← NewerPage 14 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.