Alliance Financial Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 3.690 | 3.730 | 3.690 | 3.700 | 2.934 | 3,548,638 |
| 2022-11-21 | 3.680 | 3.730 | 3.670 | 3.720 | 2.949 | 1,732,345 |
| 2022-11-17 | 3.690 | 3.720 | 3.690 | 3.690 | 2.926 | 981,525 |
| 2022-11-16 | 3.700 | 3.710 | 3.660 | 3.710 | 2.941 | 1,720,029 |
| 2022-11-15 | 3.740 | 3.740 | 3.680 | 3.680 | 2.918 | 1,504,820 |
| 2022-11-14 | 3.690 | 3.740 | 3.670 | 3.740 | 2.965 | 1,700,017 |
| 2022-11-11 | 3.700 | 3.710 | 3.660 | 3.700 | 2.934 | 3,095,950 |
| 2022-11-10 | 3.650 | 3.690 | 3.640 | 3.670 | 2.910 | 1,598,006 |
| 2022-11-09 | 3.680 | 3.680 | 3.650 | 3.680 | 2.918 | 381,978 |
| 2022-11-08 | 3.660 | 3.660 | 3.630 | 3.660 | 2.902 | 843,800 |
| 2022-11-07 | 3.680 | 3.680 | 3.640 | 3.660 | 2.902 | 511,185 |
| 2022-11-04 | 3.680 | 3.700 | 3.650 | 3.660 | 2.902 | 3,048,331 |
| 2022-11-03 | 3.650 | 3.690 | 3.640 | 3.680 | 2.918 | 2,410,812 |
| 2022-11-02 | 3.660 | 3.690 | 3.640 | 3.660 | 2.902 | 2,121,917 |
| 2022-11-01 | 3.700 | 3.720 | 3.660 | 3.680 | 2.918 | 2,168,304 |
| 2022-10-31 | 3.700 | 3.760 | 3.690 | 3.700 | 2.934 | 1,684,726 |
| 2022-10-28 | 3.640 | 3.770 | 3.640 | 3.700 | 2.934 | 3,265,695 |
| 2022-10-27 | 3.650 | 3.660 | 3.640 | 3.660 | 2.902 | 2,518,570 |
| 2022-10-26 | 3.670 | 3.670 | 3.640 | 3.650 | 2.894 | 2,770,828 |
| 2022-10-25 | 3.700 | 3.720 | 3.660 | 3.680 | 2.918 | 2,194,474 |
| 2022-10-21 | 3.730 | 3.730 | 3.680 | 3.690 | 2.926 | 1,201,968 |
| 2022-10-20 | 3.650 | 3.730 | 3.640 | 3.730 | 2.957 | 10,738,894 |
| 2022-10-19 | 3.650 | 3.650 | 3.630 | 3.650 | 2.894 | 2,339,999 |
| 2022-10-18 | 3.650 | 3.650 | 3.620 | 3.640 | 2.886 | 1,926,925 |
| 2022-10-17 | 3.630 | 3.650 | 3.620 | 3.650 | 2.894 | 1,681,442 |
| 2022-10-14 | 3.620 | 3.650 | 3.620 | 3.630 | 2.878 | 1,598,108 |
| 2022-10-13 | 3.620 | 3.620 | 3.600 | 3.620 | 2.870 | 862,786 |
| 2022-10-12 | 3.620 | 3.720 | 3.590 | 3.620 | 2.870 | 3,240,141 |
| 2022-10-11 | 3.650 | 3.660 | 3.580 | 3.580 | 2.838 | 1,595,748 |
| 2022-10-07 | 3.650 | 3.680 | 3.650 | 3.670 | 2.910 | 3,239,217 |
| 2022-10-06 | 3.620 | 3.660 | 3.610 | 3.650 | 2.894 | 1,951,453 |
| 2022-10-05 | 3.620 | 3.640 | 3.600 | 3.620 | 2.870 | 888,648 |
| 2022-10-04 | 3.580 | 3.630 | 3.570 | 3.570 | 2.830 | 3,355,083 |
| 2022-10-03 | 3.530 | 3.550 | 3.510 | 3.550 | 2.815 | 2,073,682 |
| 2022-09-30 | 3.540 | 3.580 | 3.530 | 3.530 | 2.799 | 912,149 |
| 2022-09-29 | 3.510 | 3.580 | 3.510 | 3.550 | 2.815 | 1,709,048 |
| 2022-09-28 | 3.560 | 3.560 | 3.500 | 3.530 | 2.799 | 3,269,595 |
| 2022-09-27 | 3.500 | 3.590 | 3.500 | 3.540 | 2.807 | 1,912,147 |
| 2022-09-26 | 3.590 | 3.590 | 3.500 | 3.500 | 2.775 | 1,084,563 |
| 2022-09-23 | 3.620 | 3.650 | 3.540 | 3.600 | 2.854 | 1,881,256 |
| 2022-09-22 | 3.650 | 3.650 | 3.610 | 3.640 | 2.886 | 846,468 |
| 2022-09-21 | 3.670 | 3.670 | 3.630 | 3.640 | 2.886 | 827,482 |
| 2022-09-20 | 3.680 | 3.710 | 3.660 | 3.670 | 2.910 | 2,358,677 |
| 2022-09-19 | 3.680 | 3.680 | 3.630 | 3.650 | 2.894 | 2,162,968 |
| 2022-09-15 | 3.650 | 3.690 | 3.640 | 3.650 | 2.894 | 2,158,863 |
| 2022-09-14 | 3.600 | 3.700 | 3.600 | 3.650 | 2.894 | 1,947,759 |
| 2022-09-13 | 3.720 | 3.780 | 3.620 | 3.620 | 2.870 | 3,395,211 |
| 2022-09-12 | 3.720 | 3.740 | 3.690 | 3.700 | 2.934 | 1,827,275 |
| 2022-09-09 | 3.710 | 3.720 | 3.690 | 3.720 | 2.949 | 1,707,509 |
| 2022-09-08 | 3.710 | 3.740 | 3.700 | 3.720 | 2.949 | 4,252,557 |
| 2022-09-07 | 3.630 | 3.720 | 3.630 | 3.720 | 2.949 | 2,591,743 |
| 2022-09-06 | 3.700 | 3.710 | 3.630 | 3.630 | 2.878 | 2,707,096 |
| 2022-09-05 | 3.630 | 3.740 | 3.630 | 3.700 | 2.934 | 3,847,180 |
| 2022-09-02 | 3.580 | 3.640 | 3.570 | 3.630 | 2.878 | 3,625,711 |
| 2022-09-01 | 3.550 | 3.580 | 3.530 | 3.570 | 2.830 | 2,192,319 |
| 2022-08-30 | 3.530 | 3.580 | 3.520 | 3.530 | 2.799 | 1,561,881 |
| 2022-08-29 | 3.510 | 3.540 | 3.510 | 3.520 | 2.791 | 416,666 |
| 2022-08-26 | 3.550 | 3.590 | 3.550 | 3.570 | 2.830 | 765,393 |
| 2022-08-25 | 3.520 | 3.570 | 3.520 | 3.570 | 2.830 | 524,116 |
| 2022-08-24 | 3.500 | 3.540 | 3.500 | 3.520 | 2.791 | 111,658 |
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.