Alliance Financial Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	3.460	3.470	3.410	3.410	2.793	1,604,779
2023-02-22	3.480	3.480	3.450	3.460	2.834	1,193,553
2023-02-21	3.450	3.490	3.450	3.480	2.851	1,148,294
2023-02-20	3.490	3.520	3.440	3.450	2.826	1,336,615
2023-02-17	3.520	3.520	3.460	3.500	2.867	1,416,458
2023-02-16	3.510	3.530	3.490	3.520	2.884	2,390,492
2023-02-15	3.500	3.520	3.490	3.510	2.875	2,213,152
2023-02-14	3.550	3.550	3.480	3.500	2.867	1,406,093
2023-02-13	3.510	3.550	3.510	3.540	2.900	1,837,332
2023-02-10	3.480	3.510	3.480	3.480	2.851	933,290
2023-02-09	3.440	3.520	3.430	3.470	2.843	3,365,243
2023-02-08	3.470	3.490	3.410	3.420	2.802	3,128,483
2023-02-07	3.510	3.520	3.430	3.460	2.834	4,037,553
2023-02-03	3.540	3.550	3.500	3.500	2.867	2,542,277
2023-02-02	3.590	3.590	3.520	3.550	2.908	3,035,195
2023-01-31	3.590	3.610	3.570	3.590	2.941	1,701,043
2023-01-30	3.610	3.630	3.590	3.590	2.941	1,156,915
2023-01-27	3.610	3.630	3.590	3.600	2.949	1,858,473
2023-01-26	3.610	3.630	3.610	3.610	2.957	727,626
2023-01-25	3.620	3.660	3.610	3.610	2.957	732,860
2023-01-20	3.630	3.640	3.600	3.610	2.957	2,865,142
2023-01-19	3.670	3.680	3.630	3.650	2.990	1,807,878
2023-01-18	3.700	3.740	3.680	3.680	3.015	837,231
2023-01-17	3.740	3.740	3.700	3.710	3.039	960,384
2023-01-16	3.700	3.740	3.690	3.740	3.064	743,738
2023-01-13	3.750	3.750	3.680	3.700	3.031	1,396,241
2023-01-12	3.740	3.750	3.700	3.740	3.064	982,141
2023-01-11	3.690	3.740	3.680	3.730	3.056	1,417,382
2023-01-10	3.710	3.710	3.660	3.670	3.006	710,590
2023-01-09	3.660	3.710	3.640	3.710	3.039	1,919,844
2023-01-06	3.660	3.670	3.630	3.670	3.006	409,379
2023-01-05	3.610	3.660	3.610	3.650	2.990	731,936
2023-01-04	3.590	3.610	3.580	3.600	2.949	572,967
2023-01-03	3.670	3.670	3.580	3.590	2.941	1,331,894
2022-12-30	3.690	3.720	3.670	3.670	3.006	398,603
2022-12-29	3.700	3.710	3.690	3.700	3.031	1,717,566
2022-12-28	3.700	3.700	3.660	3.700	3.031	370,689
2022-12-27	3.720	3.740	3.690	3.710	3.039	415,229
2022-12-23	3.710	3.720	3.690	3.720	3.047	201,560
2022-12-22	3.730	3.730	3.700	3.720	3.047	294,334
2022-12-21	3.750	3.750	3.720	3.720	3.047	1,008,926
2022-12-20	3.730	3.760	3.700	3.760	3.080	1,589,693
2022-12-19	3.700	3.780	3.690	3.750	3.072	1,490,350
2022-12-16	3.660	3.720	3.660	3.720	3.047	1,666,047
2022-12-15	3.670	3.720	3.670	3.700	3.031	2,145,521
2022-12-14	3.630	3.720	3.610	3.720	3.047	1,197,452
2022-12-13	3.780	3.780	3.730	3.730	2.957	1,727,624
2022-12-12	3.780	3.790	3.770	3.790	3.005	2,114,938
2022-12-09	3.820	3.820	3.770	3.770	2.989	961,410
2022-12-08	3.830	3.840	3.780	3.820	3.029	728,960
2022-12-07	3.780	3.840	3.770	3.840	3.045	1,624,894
2022-12-06	3.740	3.790	3.740	3.750	2.973	698,993
2022-12-05	3.800	3.810	3.740	3.740	2.965	1,246,816
2022-12-02	3.810	3.810	3.780	3.790	3.005	1,773,395
2022-12-01	3.860	3.860	3.790	3.800	3.013	2,721,156
2022-11-30	3.800	3.870	3.730	3.870	3.068	2,590,204
2022-11-29	3.800	3.820	3.780	3.790	3.005	2,117,299
2022-11-25	3.860	3.860	3.800	3.800	3.013	516,727
2022-11-24	3.730	3.930	3.730	3.880	3.076	6,295,451
2022-11-23	3.700	3.740	3.690	3.730	2.957	900,963

← NewerPage 16 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.