Alliance Financial Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	4.730	4.760	4.720	4.740	4.642	498,100
2026-04-27	4.720	4.760	4.710	4.720	4.622	471,300
2026-04-24	4.760	4.770	4.710	4.720	4.622	767,400
2026-04-23	4.740	4.800	4.730	4.750	4.652	1,626,300
2026-04-22	4.740	4.740	4.690	4.700	4.603	2,014,000
2026-04-21	4.680	4.770	4.680	4.730	4.632	1,858,700
2026-04-20	4.720	4.750	4.630	4.690	4.593	2,358,000
2026-04-17	4.650	4.800	4.620	4.800	4.701	903,800
2026-04-16	4.630	4.670	4.610	4.620	4.524	1,449,800
2026-04-15	4.610	4.650	4.600	4.610	4.515	783,300
2026-04-14	4.550	4.600	4.550	4.590	4.495	929,100
2026-04-13	4.600	4.600	4.520	4.520	4.426	1,754,800
2026-04-10	4.620	4.660	4.600	4.610	4.515	1,224,200
2026-04-09	4.620	4.650	4.560	4.620	4.524	1,080,100
2026-04-08	4.650	4.730	4.570	4.600	4.505	3,309,500
2026-04-07	4.670	4.670	4.520	4.560	4.466	3,076,600
2026-04-06	4.720	4.720	4.580	4.590	4.495	2,413,200
2026-04-03	4.760	4.790	4.640	4.640	4.544	2,482,700
2026-04-02	4.960	4.960	4.720	4.750	4.652	7,961,000
2026-04-01	4.860	4.970	4.860	4.960	4.857	4,299,800
2026-03-31	4.800	4.840	4.760	4.820	4.720	5,687,200
2026-03-30	4.860	4.860	4.720	4.770	4.671	11,094,100
2026-03-27	4.980	5.000	4.830	4.880	4.779	9,203,900
2026-03-26	4.990	5.020	4.980	5.000	4.896	2,778,200
2026-03-25	4.960	5.030	4.960	4.990	4.887	4,184,600
2026-03-24	5.060	5.060	4.920	4.940	4.838	5,870,700
2026-03-19	5.060	5.110	5.050	5.070	4.965	2,127,500
2026-03-18	5.020	5.180	5.020	5.120	5.014	1,162,800
2026-03-17	4.950	5.050	4.950	5.030	4.926	1,408,100
2026-03-16	4.920	5.020	4.880	4.950	4.847	962,100
2026-03-13	4.930	4.970	4.850	4.950	4.847	5,770,500
2026-03-12	4.870	4.960	4.870	4.930	4.828	2,311,100
2026-03-11	4.870	4.950	4.870	4.890	4.789	676,800
2026-03-10	4.780	4.930	4.780	4.890	4.789	3,213,000
2026-03-09	4.860	4.860	4.700	4.750	4.652	7,508,100
2026-03-06	4.960	4.990	4.910	4.910	4.808	5,835,900
2026-03-05	4.950	4.990	4.950	4.990	4.887	3,880,100
2026-03-04	4.970	4.980	4.900	4.940	4.838	5,938,100
2026-03-03	5.000	5.090	4.990	4.990	4.887	904,900
2026-03-02	4.960	5.030	4.900	5.010	4.906	1,502,500
2026-02-27	5.130	5.160	5.010	5.040	4.936	2,428,800
2026-02-26	5.160	5.210	5.100	5.150	5.043	1,577,100
2026-02-25	5.190	5.190	5.150	5.160	5.053	1,415,800
2026-02-24	5.190	5.200	5.150	5.200	5.092	2,235,500
2026-02-23	5.200	5.210	5.190	5.210	5.102	938,400
2026-02-20	5.200	5.210	5.160	5.200	5.092	1,053,500
2026-02-19	5.080	5.180	5.080	5.170	5.063	1,152,700
2026-02-16	5.290	5.290	5.060	5.070	4.965	2,061,900
2026-02-13	5.300	5.300	5.270	5.290	5.180	1,070,200
2026-02-12	5.340	5.360	5.290	5.300	5.190	1,595,200
2026-02-11	5.320	5.340	5.280	5.340	5.229	3,312,600
2026-02-10	5.370	5.430	5.260	5.300	5.190	2,544,500
2026-02-09	5.330	5.400	5.310	5.370	5.259	1,777,200
2026-02-06	5.260	5.360	5.230	5.330	5.220	4,322,100
2026-02-05	5.300	5.300	5.250	5.270	5.161	2,517,800
2026-02-04	5.250	5.330	5.250	5.290	5.180	5,765,600
2026-02-03	5.250	5.270	5.190	5.250	5.141	2,560,300
2026-01-30	5.190	5.250	5.170	5.230	5.122	3,620,700
2026-01-29	5.200	5.220	5.100	5.190	5.082	3,052,400
2026-01-28	5.300	5.340	5.200	5.210	5.102	7,229,100

← NewerPage 3 of 21 · 1,227 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.