Alliance Financial Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	3.180	3.440	3.180	3.400	2.617	4,234,495
2022-02-24	3.290	3.330	3.160	3.180	2.447	3,245,272
2022-02-23	3.320	3.370	3.290	3.300	2.540	1,974,236
2022-02-22	3.390	3.400	3.320	3.320	2.555	732,244
2022-02-21	3.420	3.430	3.320	3.420	2.632	1,220,441
2022-02-18	3.470	3.480	3.390	3.410	2.624	1,602,111
2022-02-17	3.430	3.480	3.430	3.470	2.671	961,923
2022-02-16	3.430	3.490	3.430	3.430	2.640	4,009,741
2022-02-15	3.390	3.430	3.380	3.430	2.640	2,707,815
2022-02-14	3.370	3.420	3.360	3.400	2.617	1,900,858
2022-02-11	3.450	3.450	3.380	3.400	2.617	1,020,831
2022-02-10	3.420	3.450	3.400	3.450	2.655	2,614,116
2022-02-09	3.350	3.420	3.340	3.420	2.632	2,517,031
2022-02-08	3.380	3.390	3.290	3.350	2.578	1,022,165
2022-02-07	3.320	3.390	3.320	3.360	2.586	3,009,436
2022-02-04	3.280	3.320	3.200	3.310	2.547	1,513,338
2022-02-03	3.300	3.300	3.260	3.280	2.524	781,197
2022-01-31	3.260	3.300	3.240	3.300	2.540	521,551
2022-01-28	3.280	3.300	3.250	3.260	2.509	884,132
2022-01-27	3.210	3.280	3.210	3.280	2.524	606,628
2022-01-26	3.180	3.280	3.180	3.240	2.494	1,325,941
2022-01-25	3.290	3.290	3.170	3.190	2.455	1,789,200
2022-01-24	3.280	3.300	3.220	3.290	2.532	1,491,376
2022-01-21	3.270	3.300	3.250	3.290	2.532	1,220,851
2022-01-20	3.260	3.340	3.260	3.300	2.540	1,085,589
2022-01-19	3.390	3.400	3.240	3.340	2.571	3,499,685
2022-01-17	3.380	3.450	3.360	3.440	2.647	2,126,946
2022-01-14	3.300	3.430	3.300	3.420	2.632	5,710,682
2022-01-13	3.330	3.380	3.290	3.330	2.563	3,426,820
2022-01-12	3.270	3.330	3.260	3.330	2.563	3,036,221
2022-01-11	3.220	3.320	3.200	3.260	2.509	5,623,244
2022-01-10	3.180	3.260	3.170	3.250	2.501	4,319,880
2022-01-07	3.100	3.190	3.090	3.190	2.455	3,919,635
2022-01-06	3.050	3.150	3.030	3.100	2.386	3,327,066
2022-01-05	3.050	3.070	3.000	3.060	2.355	1,934,828
2022-01-04	2.990	3.050	2.970	3.050	2.347	3,470,231
2022-01-03	2.860	3.000	2.860	2.990	2.301	3,271,750
2021-12-31	2.870	2.870	2.850	2.860	2.201	599,445
2021-12-30	2.870	2.880	2.850	2.860	2.201	848,623
2021-12-29	2.880	2.890	2.850	2.870	2.209	414,203
2021-12-28	2.870	2.890	2.860	2.890	2.224	480,808
2021-12-27	2.850	2.880	2.850	2.860	2.201	424,465
2021-12-24	2.830	2.860	2.830	2.850	2.193	434,933
2021-12-23	2.810	2.850	2.810	2.850	2.193	638,443
2021-12-22	2.850	2.860	2.810	2.810	2.163	390,291
2021-12-21	2.850	2.870	2.840	2.870	2.209	586,514
2021-12-20	2.900	2.900	2.830	2.830	2.178	405,274
2021-12-17	2.890	2.920	2.850	2.900	2.232	2,189,856
2021-12-16	2.790	2.900	2.790	2.890	2.224	2,486,243
2021-12-15	2.780	2.840	2.770	2.790	2.147	754,206
2021-12-14	2.850	2.850	2.760	2.780	2.140	926,927
2021-12-13	2.860	2.910	2.860	2.890	2.160	1,298,027
2021-12-10	2.930	2.930	2.850	2.870	2.145	2,428,361
2021-12-09	2.900	2.940	2.900	2.920	2.183	2,181,646
2021-12-08	2.890	2.910	2.870	2.900	2.168	1,136,595
2021-12-07	2.890	2.890	2.860	2.890	2.160	1,252,050
2021-12-06	2.840	2.890	2.790	2.890	2.160	1,864,323
2021-12-02	2.880	2.880	2.840	2.840	2.123	871,509
2021-12-01	2.870	2.880	2.840	2.880	2.153	2,067,422
2021-11-30	2.820	2.900	2.820	2.880	2.153	4,680,717

← NewerPage 20 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.