Alliance Financial Group Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	2.740	2.850	2.730	2.820	2.108	3,706,068
2021-11-26	2.750	2.780	2.730	2.760	2.063	2,737,166
2021-11-25	2.760	2.760	2.750	2.750	2.056	719,005
2021-11-24	2.750	2.770	2.730	2.750	2.056	2,004,614
2021-11-23	2.710	2.740	2.700	2.740	2.048	3,301,409
2021-11-22	2.700	2.720	2.690	2.710	2.026	290,229
2021-11-19	2.700	2.710	2.690	2.710	2.026	613,607
2021-11-18	2.700	2.710	2.690	2.710	2.026	1,179,390
2021-11-17	2.700	2.710	2.670	2.710	2.026	1,074,095
2021-11-16	2.680	2.700	2.680	2.700	2.018	332,717
2021-11-15	2.700	2.710	2.670	2.700	2.018	518,267
2021-11-12	2.700	2.720	2.690	2.720	2.033	403,119
2021-11-11	2.700	2.710	2.690	2.710	2.026	635,569
2021-11-10	2.700	2.710	2.690	2.700	2.018	554,904
2021-11-09	2.710	2.710	2.690	2.710	2.026	642,856
2021-11-08	2.760	2.760	2.710	2.710	2.026	250,307
2021-11-05	2.750	2.760	2.720	2.760	2.063	1,020,421
2021-11-03	2.690	2.720	2.690	2.720	2.033	698,582
2021-11-02	2.700	2.720	2.690	2.710	2.026	887,211
2021-11-01	2.700	2.700	2.640	2.690	2.011	2,574,913
2021-10-29	2.740	2.750	2.720	2.750	2.056	422,002
2021-10-28	2.750	2.750	2.730	2.740	2.048	484,297
2021-10-27	2.730	2.770	2.730	2.750	2.056	662,560
2021-10-26	2.760	2.780	2.730	2.730	2.041	340,824
2021-10-25	2.760	2.780	2.740	2.770	2.071	876,743
2021-10-22	2.770	2.780	2.760	2.770	2.071	631,259
2021-10-21	2.800	2.810	2.700	2.810	2.101	7,444,361
2021-10-20	2.810	2.820	2.760	2.800	2.093	3,538,478
2021-10-18	2.750	2.820	2.750	2.800	2.093	4,245,886
2021-10-15	2.700	2.750	2.700	2.750	2.056	2,227,315
2021-10-14	2.660	2.710	2.640	2.700	2.018	3,648,905

← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.