Alliance Financial Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	3.330	3.340	3.310	3.320	2.720	801,209
2023-05-23	3.360	3.360	3.330	3.330	2.728	357,553
2023-05-22	3.360	3.380	3.340	3.360	2.753	715,824
2023-05-19	3.330	3.360	3.320	3.340	2.736	355,090
2023-05-18	3.370	3.370	3.320	3.330	2.728	710,487
2023-05-17	3.350	3.360	3.330	3.360	2.753	272,885
2023-05-16	3.350	3.370	3.320	3.350	2.744	784,481
2023-05-15	3.350	3.360	3.310	3.330	2.728	525,245
2023-05-12	3.320	3.350	3.310	3.330	2.728	370,689
2023-05-11	3.320	3.340	3.300	3.320	2.720	1,772,985
2023-05-10	3.370	3.370	3.320	3.320	2.720	987,683
2023-05-09	3.390	3.390	3.350	3.350	2.744	324,712
2023-05-08	3.340	3.390	3.340	3.390	2.777	862,375
2023-05-05	3.370	3.370	3.310	3.320	2.720	1,635,567
2023-05-03	3.360	3.380	3.350	3.360	2.753	439,654
2023-05-02	3.330	3.390	3.330	3.380	2.769	288,177
2023-04-28	3.340	3.350	3.320	3.330	2.728	1,218,388
2023-04-27	3.340	3.340	3.310	3.340	2.736	841,029
2023-04-26	3.360	3.360	3.330	3.340	2.736	1,082,202
2023-04-25	3.390	3.390	3.350	3.360	2.753	562,191
2023-04-20	3.360	3.380	3.360	3.380	2.769	247,434
2023-04-19	3.340	3.380	3.340	3.350	2.744	1,193,347
2023-04-18	3.350	3.380	3.340	3.360	2.753	923,336
2023-04-17	3.360	3.380	3.350	3.350	2.744	1,973,210
2023-04-14	3.330	3.370	3.310	3.340	2.736	2,268,366
2023-04-13	3.300	3.330	3.290	3.320	2.720	1,903,424
2023-04-12	3.350	3.360	3.300	3.300	2.703	1,389,570
2023-04-11	3.380	3.380	3.320	3.340	2.736	2,127,869
2023-04-10	3.380	3.380	3.350	3.370	2.761	185,755
2023-04-07	3.350	3.380	3.350	3.380	2.769	296,695
2023-04-06	3.410	3.420	3.330	3.350	2.744	1,158,146
2023-04-05	3.400	3.420	3.400	3.410	2.793	1,199,094
2023-04-04	3.430	3.440	3.400	3.400	2.785	2,999,686
2023-04-03	3.410	3.430	3.400	3.430	2.810	2,057,570
2023-03-31	3.400	3.410	3.380	3.400	2.785	2,709,765
2023-03-30	3.380	3.390	3.350	3.380	2.769	900,347
2023-03-29	3.300	3.350	3.300	3.340	2.736	1,588,564
2023-03-28	3.290	3.320	3.280	3.280	2.687	1,006,874
2023-03-27	3.260	3.290	3.250	3.290	2.695	1,666,253
2023-03-24	3.250	3.280	3.230	3.260	2.671	3,634,845
2023-03-23	3.260	3.290	3.240	3.250	2.662	3,222,387
2023-03-22	3.260	3.310	3.250	3.300	2.703	2,671,177
2023-03-21	3.270	3.290	3.230	3.240	2.654	1,775,448
2023-03-20	3.330	3.350	3.250	3.250	2.662	1,952,069
2023-03-17	3.320	3.360	3.290	3.330	2.728	2,736,961
2023-03-16	3.350	3.350	3.300	3.310	2.712	1,186,163
2023-03-15	3.370	3.420	3.350	3.350	2.744	934,522
2023-03-14	3.440	3.440	3.330	3.340	2.736	3,392,440
2023-03-13	3.450	3.460	3.410	3.440	2.818	880,745
2023-03-10	3.490	3.530	3.460	3.460	2.834	939,037
2023-03-09	3.530	3.530	3.490	3.490	2.859	706,485
2023-03-08	3.520	3.520	3.490	3.490	2.859	748,151
2023-03-07	3.510	3.540	3.500	3.520	2.884	818,656
2023-03-06	3.490	3.520	3.470	3.500	2.867	1,013,853
2023-03-03	3.460	3.480	3.450	3.460	2.834	2,235,114
2023-03-02	3.500	3.500	3.430	3.440	2.818	1,436,368
2023-03-01	3.480	3.500	3.460	3.490	2.859	786,636
2023-02-28	3.450	3.550	3.450	3.480	2.851	4,447,754
2023-02-27	3.480	3.490	3.440	3.440	2.818	790,639
2023-02-24	3.430	3.490	3.410	3.470	2.843	1,675,181

← NewerPage 15 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.