Alliance Financial Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	3.530	3.570	3.500	3.500	2.694	709,256
2022-05-26	3.530	3.540	3.510	3.520	2.709	627,770
2022-05-25	3.530	3.540	3.500	3.520	2.709	490,763
2022-05-24	3.600	3.600	3.500	3.520	2.709	902,708
2022-05-23	3.600	3.610	3.590	3.590	2.763	519,498
2022-05-20	3.610	3.650	3.590	3.590	2.763	779,247
2022-05-19	3.570	3.610	3.550	3.600	2.771	1,655,477
2022-05-18	3.630	3.640	3.590	3.600	2.771	1,850,160
2022-05-17	3.610	3.650	3.600	3.630	2.794	1,012,621
2022-05-13	3.750	3.750	3.600	3.600	2.771	1,519,496
2022-05-12	3.750	3.760	3.700	3.750	2.886	8,678,656
2022-05-11	3.620	3.760	3.580	3.750	2.886	4,488,394
2022-05-10	3.540	3.630	3.500	3.630	2.794	1,529,964
2022-05-09	3.630	3.650	3.550	3.580	2.755	1,690,883
2022-05-06	3.680	3.690	3.630	3.650	2.809	2,923,126
2022-05-05	3.780	3.780	3.680	3.690	2.840	1,960,074
2022-04-29	3.810	3.810	3.750	3.780	2.909	867,301
2022-04-28	3.700	3.800	3.700	3.800	2.925	1,330,149
2022-04-27	3.730	3.730	3.680	3.690	2.840	1,296,590
2022-04-26	3.710	3.770	3.700	3.730	2.871	1,934,109
2022-04-25	3.790	3.800	3.660	3.660	2.817	1,792,997
2022-04-22	3.730	3.820	3.730	3.810	2.932	3,295,149
2022-04-21	3.750	3.750	3.720	3.730	2.871	1,290,022
2022-04-20	3.700	3.760	3.700	3.720	2.863	939,345
2022-04-18	3.750	3.750	3.670	3.700	2.848	1,038,996
2022-04-15	3.770	3.770	3.730	3.750	2.886	1,477,727
2022-04-14	3.740	3.770	3.710	3.750	2.886	1,359,193
2022-04-13	3.790	3.800	3.710	3.730	2.871	1,409,069
2022-04-12	3.770	3.800	3.730	3.780	2.909	2,100,878
2022-04-11	3.800	3.820	3.750	3.780	2.909	2,235,012
2022-04-08	3.760	3.800	3.750	3.800	2.925	1,447,452
2022-04-07	3.760	3.800	3.760	3.770	2.901	1,593,901
2022-04-06	3.750	3.790	3.750	3.770	2.901	1,854,471
2022-04-05	3.740	3.790	3.730	3.760	2.894	4,161,116
2022-04-04	3.750	3.780	3.740	3.740	2.878	1,655,477
2022-04-01	3.760	3.800	3.720	3.750	2.886	2,462,331
2022-03-31	3.650	3.770	3.650	3.760	2.894	5,747,525
2022-03-30	3.620	3.680	3.610	3.650	2.809	2,413,480
2022-03-29	3.670	3.670	3.590	3.620	2.786	2,378,998
2022-03-28	3.640	3.730	3.630	3.650	2.809	4,138,641
2022-03-25	3.620	3.620	3.590	3.610	2.778	2,588,767
2022-03-24	3.620	3.650	3.590	3.600	2.771	880,335
2022-03-23	3.600	3.680	3.590	3.600	2.771	1,519,496
2022-03-22	3.600	3.650	3.590	3.610	2.778	543,718
2022-03-21	3.630	3.660	3.590	3.650	2.809	1,935,649
2022-03-18	3.700	3.700	3.590	3.680	2.832	6,265,586
2022-03-17	3.500	3.700	3.500	3.690	2.840	3,314,033
2022-03-16	3.430	3.500	3.430	3.490	2.686	2,804,181
2022-03-15	3.370	3.440	3.350	3.420	2.632	2,924,973
2022-03-14	3.400	3.410	3.330	3.400	2.617	762,314
2022-03-11	3.410	3.410	3.330	3.380	2.601	2,395,726
2022-03-10	3.370	3.450	3.360	3.380	2.601	2,876,431
2022-03-09	3.310	3.370	3.270	3.300	2.540	3,249,788
2022-03-08	3.220	3.330	3.210	3.300	2.540	4,939,337
2022-03-07	3.530	3.550	3.270	3.270	2.517	3,854,774
2022-03-04	3.650	3.680	3.590	3.590	2.763	2,771,136
2022-03-03	3.700	3.720	3.570	3.650	2.809	1,611,553
2022-03-02	3.650	3.750	3.640	3.690	2.840	7,241,570
2022-03-01	3.440	3.640	3.440	3.600	2.771	12,004,593
2022-02-28	3.390	3.440	3.320	3.430	2.640	1,604,471

← NewerPage 19 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.