Alliance Financial Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	4.800	4.800	4.740	4.760	4.760	3,701,700
2026-07-24	4.790	4.830	4.770	4.780	4.780	2,134,700
2026-07-23	4.790	4.830	4.780	4.790	4.790	1,085,300
2026-07-22	4.800	4.820	4.770	4.790	4.790	2,524,100
2026-07-21	4.790	4.830	4.760	4.800	4.800	2,392,100
2026-07-20	4.820	4.860	4.750	4.780	4.780	3,539,000
2026-07-17	4.810	4.870	4.810	4.820	4.820	8,085,400
2026-07-16	4.820	4.830	4.790	4.800	4.800	3,957,900
2026-07-15	4.820	4.870	4.780	4.800	4.800	8,192,200
2026-07-14	4.870	4.870	4.800	4.820	4.820	6,644,400
2026-07-13	4.780	4.870	4.740	4.870	4.870	982,600
2026-07-10	4.730	4.790	4.730	4.780	4.780	1,148,900
2026-07-09	4.740	4.770	4.720	4.720	4.720	431,800
2026-07-08	4.750	4.770	4.740	4.760	4.760	228,700
2026-07-07	4.780	4.790	4.730	4.750	4.750	495,400
2026-07-06	4.790	4.790	4.750	4.780	4.780	292,100
2026-07-03	4.720	4.790	4.720	4.780	4.780	582,800
2026-07-02	4.750	4.760	4.720	4.740	4.740	997,100
2026-07-01	4.760	4.770	4.740	4.740	4.740	469,500
2026-06-30	4.760	4.800	4.740	4.750	4.750	1,341,800
2026-06-29	4.730	4.770	4.700	4.740	4.740	1,245,700
2026-06-26	4.760	4.760	4.710	4.730	4.730	899,300
2026-06-25	4.770	4.790	4.710	4.760	4.760	747,700
2026-06-24	4.820	4.830	4.760	4.760	4.760	1,174,100
2026-06-23	4.820	4.840	4.810	4.830	4.830	772,300
2026-06-22	4.800	4.840	4.790	4.840	4.840	560,000
2026-06-19	4.820	4.860	4.810	4.850	4.850	1,776,400
2026-06-18	4.800	4.840	4.800	4.820	4.820	1,350,100
2026-06-17	4.800	4.800	4.800	4.800	4.800	0
2026-06-16	4.760	4.820	4.740	4.800	4.800	1,165,300
2026-06-15	4.640	4.790	4.640	4.780	4.780	1,368,000
2026-06-12	4.600	4.640	4.600	4.630	4.630	315,000
2026-06-11	4.610	4.610	4.570	4.590	4.590	496,400
2026-06-10	4.690	4.780	4.690	4.700	4.603	691,400
2026-06-09	4.690	4.710	4.650	4.660	4.563	1,177,100
2026-06-08	4.780	4.780	4.660	4.670	4.573	1,264,400
2026-06-05	4.650	4.790	4.650	4.790	4.691	1,539,500
2026-06-04	4.650	4.690	4.620	4.650	4.554	2,197,500
2026-06-03	4.690	4.730	4.650	4.650	4.554	5,282,700
2026-05-29	4.710	4.770	4.670	4.670	4.573	1,783,900
2026-05-28	4.780	4.800	4.700	4.710	4.612	1,437,200
2026-05-26	4.790	4.800	4.770	4.780	4.681	693,400
2026-05-25	4.810	4.850	4.770	4.770	4.671	1,054,300
2026-05-22	4.790	4.830	4.760	4.800	4.701	1,003,400
2026-05-21	4.790	4.810	4.760	4.770	4.671	648,600
2026-05-20	4.870	4.870	4.770	4.780	4.681	1,396,400
2026-05-19	4.920	4.920	4.800	4.870	4.769	1,442,200
2026-05-18	4.940	4.940	4.880	4.920	4.818	1,001,200
2026-05-15	4.940	4.960	4.930	4.940	4.838	1,826,100
2026-05-14	4.930	4.960	4.930	4.940	4.838	301,100
2026-05-13	4.920	4.960	4.900	4.930	4.828	589,600
2026-05-12	4.930	4.970	4.920	4.930	4.828	1,326,900
2026-05-11	4.960	4.960	4.900	4.930	4.828	1,011,500
2026-05-08	4.890	4.970	4.840	4.930	4.828	1,796,600
2026-05-07	4.740	4.900	4.740	4.890	4.789	2,404,200
2026-05-06	4.700	4.740	4.700	4.730	4.632	916,500
2026-05-05	4.700	4.710	4.670	4.700	4.603	920,200
2026-05-04	4.630	4.730	4.630	4.710	4.612	753,500
2026-04-30	4.700	4.700	4.630	4.660	4.563	1,599,200
2026-04-29	4.740	4.800	4.680	4.700	4.603	852,900

← NewerPage 2 of 21 · 1,230 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.