Alliance Financial Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-23 | 3.590 | 3.590 | 3.480 | 3.500 | 2.775 | 1,115,967 |
| 2022-08-22 | 3.560 | 3.570 | 3.550 | 3.560 | 2.823 | 282,840 |
| 2022-08-19 | 3.560 | 3.590 | 3.560 | 3.590 | 2.846 | 649,321 |
| 2022-08-18 | 3.540 | 3.600 | 3.540 | 3.560 | 2.823 | 864,120 |
| 2022-08-17 | 3.560 | 3.600 | 3.550 | 3.550 | 2.815 | 1,135,260 |
| 2022-08-16 | 3.550 | 3.580 | 3.540 | 3.560 | 2.823 | 852,318 |
| 2022-08-15 | 3.590 | 3.590 | 3.550 | 3.550 | 2.815 | 349,342 |
| 2022-08-12 | 3.610 | 3.620 | 3.540 | 3.590 | 2.846 | 1,817,833 |
| 2022-08-11 | 3.500 | 3.630 | 3.490 | 3.600 | 2.854 | 2,043,920 |
| 2022-08-10 | 3.470 | 3.500 | 3.470 | 3.480 | 2.759 | 1,810,238 |
| 2022-08-09 | 3.440 | 3.490 | 3.440 | 3.480 | 2.759 | 401,374 |
| 2022-08-08 | 3.460 | 3.480 | 3.440 | 3.480 | 2.759 | 246,715 |
| 2022-08-05 | 3.490 | 3.490 | 3.440 | 3.460 | 2.743 | 374,281 |
| 2022-08-04 | 3.440 | 3.490 | 3.440 | 3.490 | 2.767 | 778,324 |
| 2022-08-03 | 3.370 | 3.460 | 3.370 | 3.450 | 2.735 | 793,923 |
| 2022-08-02 | 3.450 | 3.470 | 3.340 | 3.400 | 2.696 | 1,448,068 |
| 2022-08-01 | 3.450 | 3.460 | 3.420 | 3.450 | 2.735 | 428,878 |
| 2022-07-29 | 3.470 | 3.480 | 3.420 | 3.480 | 2.759 | 787,149 |
| 2022-07-28 | 3.440 | 3.480 | 3.430 | 3.470 | 2.751 | 1,106,935 |
| 2022-07-27 | 3.400 | 3.440 | 3.380 | 3.430 | 2.719 | 1,492,403 |
| 2022-07-26 | 3.430 | 3.440 | 3.380 | 3.400 | 2.696 | 462,745 |
| 2022-07-25 | 3.350 | 3.450 | 3.340 | 3.420 | 2.712 | 2,076,966 |
| 2022-07-22 | 3.350 | 3.420 | 3.310 | 3.330 | 2.640 | 3,779,241 |
| 2022-07-21 | 3.200 | 3.360 | 3.200 | 3.330 | 2.640 | 4,482,339 |
| 2022-07-20 | 3.190 | 3.220 | 3.190 | 3.200 | 2.537 | 1,540,535 |
| 2022-07-19 | 3.160 | 3.240 | 3.150 | 3.180 | 2.521 | 2,045,460 |
| 2022-07-18 | 3.130 | 3.190 | 3.130 | 3.160 | 2.505 | 2,001,433 |
| 2022-07-15 | 3.260 | 3.260 | 3.110 | 3.110 | 2.466 | 2,559,929 |
| 2022-07-14 | 3.300 | 3.300 | 3.240 | 3.260 | 2.585 | 1,014,058 |
| 2022-07-13 | 3.300 | 3.310 | 3.270 | 3.280 | 2.601 | 360,631 |
| 2022-07-12 | 3.280 | 3.320 | 3.260 | 3.300 | 2.616 | 299,260 |
| 2022-07-08 | 3.300 | 3.320 | 3.270 | 3.270 | 2.593 | 907,634 |
| 2022-07-07 | 3.310 | 3.310 | 3.270 | 3.280 | 2.601 | 2,030,476 |
| 2022-07-06 | 3.270 | 3.340 | 3.270 | 3.300 | 2.616 | 2,284,375 |
| 2022-07-05 | 3.200 | 3.320 | 3.200 | 3.270 | 2.593 | 3,498,659 |
| 2022-07-04 | 3.170 | 3.220 | 3.170 | 3.220 | 2.553 | 784,379 |
| 2022-07-01 | 3.190 | 3.200 | 3.150 | 3.160 | 2.505 | 1,109,912 |
| 2022-06-30 | 3.210 | 3.220 | 3.170 | 3.180 | 2.521 | 836,513 |
| 2022-06-29 | 3.230 | 3.230 | 3.190 | 3.190 | 2.529 | 1,901,577 |
| 2022-06-28 | 3.220 | 3.240 | 3.190 | 3.230 | 2.561 | 3,336,200 |
| 2022-06-27 | 3.300 | 3.340 | 3.200 | 3.220 | 2.553 | 2,098,518 |
| 2022-06-24 | 3.250 | 3.300 | 3.220 | 3.300 | 2.616 | 1,467,567 |
| 2022-06-23 | 3.290 | 3.290 | 3.230 | 3.250 | 2.577 | 420,976 |
| 2022-06-22 | 3.300 | 3.340 | 3.290 | 3.300 | 2.616 | 1,375,202 |
| 2022-06-21 | 3.300 | 3.310 | 3.280 | 3.300 | 2.616 | 1,316,500 |
| 2022-06-20 | 3.370 | 3.380 | 3.260 | 3.300 | 2.616 | 1,193,245 |
| 2022-06-17 | 3.410 | 3.430 | 3.340 | 3.400 | 2.696 | 2,557,363 |
| 2022-06-16 | 3.420 | 3.490 | 3.400 | 3.430 | 2.719 | 2,688,623 |
| 2022-06-15 | 3.460 | 3.510 | 3.430 | 3.480 | 2.678 | 2,629,921 |
| 2022-06-14 | 3.480 | 3.510 | 3.440 | 3.450 | 2.655 | 3,145,314 |
| 2022-06-13 | 3.570 | 3.570 | 3.480 | 3.490 | 2.686 | 3,645,518 |
| 2022-06-10 | 3.580 | 3.590 | 3.530 | 3.580 | 2.755 | 715,208 |
| 2022-06-09 | 3.640 | 3.640 | 3.570 | 3.570 | 2.748 | 553,365 |
| 2022-06-08 | 3.560 | 3.630 | 3.560 | 3.630 | 2.794 | 896,653 |
| 2022-06-07 | 3.550 | 3.590 | 3.530 | 3.550 | 2.732 | 982,141 |
| 2022-06-03 | 3.560 | 3.560 | 3.540 | 3.540 | 2.724 | 2,185,238 |
| 2022-06-02 | 3.550 | 3.580 | 3.540 | 3.550 | 2.732 | 1,676,721 |
| 2022-06-01 | 3.600 | 3.630 | 3.540 | 3.550 | 2.732 | 4,658,139 |
| 2022-05-31 | 3.500 | 3.600 | 3.420 | 3.600 | 2.771 | 3,385,872 |
| 2022-05-30 | 3.520 | 3.540 | 3.500 | 3.500 | 2.694 | 514,777 |
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.