Alliance Financial Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 5.240 | 5.350 | 5.240 | 5.290 | 5.180 | 3,288,600 |
| 2026-01-26 | 5.200 | 5.280 | 5.190 | 5.240 | 5.131 | 2,562,000 |
| 2026-01-23 | 5.200 | 5.270 | 5.190 | 5.190 | 5.082 | 4,606,700 |
| 2026-01-22 | 5.210 | 5.250 | 5.180 | 5.200 | 5.092 | 3,255,000 |
| 2026-01-21 | 5.110 | 5.210 | 5.110 | 5.200 | 5.092 | 2,039,700 |
| 2026-01-20 | 5.330 | 5.330 | 5.100 | 5.110 | 5.004 | 3,568,900 |
| 2026-01-19 | 5.400 | 5.470 | 5.290 | 5.330 | 5.220 | 4,709,300 |
| 2026-01-16 | 5.490 | 5.590 | 5.350 | 5.400 | 5.288 | 5,489,500 |
| 2026-01-15 | 5.520 | 5.530 | 5.450 | 5.460 | 5.347 | 3,976,800 |
| 2026-01-14 | 5.350 | 5.550 | 5.300 | 5.530 | 5.415 | 2,730,000 |
| 2026-01-13 | 5.270 | 5.390 | 5.260 | 5.350 | 5.239 | 1,998,000 |
| 2026-01-12 | 5.150 | 5.300 | 5.150 | 5.270 | 5.161 | 3,464,300 |
| 2026-01-09 | 5.030 | 5.150 | 5.020 | 5.150 | 5.043 | 4,031,300 |
| 2026-01-08 | 4.980 | 5.090 | 4.970 | 5.010 | 4.906 | 1,706,100 |
| 2026-01-07 | 5.000 | 5.000 | 4.960 | 4.980 | 4.877 | 1,434,000 |
| 2026-01-06 | 5.000 | 5.010 | 4.970 | 4.980 | 4.877 | 953,900 |
| 2026-01-05 | 5.000 | 5.030 | 4.990 | 5.000 | 4.896 | 670,900 |
| 2026-01-02 | 5.090 | 5.090 | 4.980 | 5.000 | 4.896 | 1,220,000 |
| 2025-12-31 | 5.050 | 5.090 | 5.000 | 5.050 | 4.945 | 620,400 |
| 2025-12-30 | 4.950 | 5.100 | 4.950 | 5.050 | 4.945 | 2,127,400 |
| 2025-12-29 | 4.980 | 5.010 | 4.910 | 4.960 | 4.857 | 531,200 |
| 2025-12-26 | 5.010 | 5.040 | 4.910 | 4.980 | 4.877 | 2,336,300 |
| 2025-12-24 | 5.000 | 5.060 | 4.950 | 5.010 | 4.906 | 2,738,400 |
| 2025-12-23 | 4.940 | 5.010 | 4.910 | 5.000 | 4.896 | 3,280,300 |
| 2025-12-22 | 4.880 | 4.990 | 4.800 | 4.940 | 4.838 | 3,991,400 |
| 2025-12-19 | 4.700 | 4.920 | 4.700 | 4.890 | 4.789 | 6,228,700 |
| 2025-12-18 | 4.710 | 4.740 | 4.690 | 4.700 | 4.603 | 2,913,000 |
| 2025-12-17 | 4.700 | 4.740 | 4.680 | 4.700 | 4.603 | 1,880,200 |
| 2025-12-16 | 4.750 | 4.750 | 4.660 | 4.700 | 4.603 | 1,707,200 |
| 2025-12-15 | 4.750 | 4.780 | 4.740 | 4.750 | 4.652 | 1,650,800 |
| 2025-12-12 | 4.640 | 4.790 | 4.640 | 4.760 | 4.661 | 4,421,500 |
| 2025-12-11 | 4.650 | 4.680 | 4.600 | 4.630 | 4.534 | 2,210,300 |
| 2025-12-10 | 4.690 | 4.720 | 4.660 | 4.690 | 4.501 | 2,280,700 |
| 2025-12-09 | 4.680 | 4.710 | 4.630 | 4.690 | 4.501 | 2,282,500 |
| 2025-12-08 | 4.770 | 4.800 | 4.660 | 4.690 | 4.501 | 3,182,800 |
| 2025-12-05 | 4.790 | 4.830 | 4.700 | 4.770 | 4.578 | 6,041,200 |
| 2025-12-04 | 4.780 | 4.840 | 4.740 | 4.790 | 4.597 | 5,747,300 |
| 2025-12-03 | 4.740 | 4.860 | 4.730 | 4.770 | 4.578 | 5,064,400 |
| 2025-12-02 | 4.760 | 4.800 | 4.720 | 4.740 | 4.549 | 5,259,600 |
| 2025-12-01 | 4.640 | 4.770 | 4.620 | 4.740 | 4.549 | 4,877,800 |
| 2025-11-28 | 4.660 | 4.680 | 4.610 | 4.610 | 4.424 | 1,360,700 |
| 2025-11-27 | 4.700 | 4.700 | 4.640 | 4.660 | 4.472 | 1,553,200 |
| 2025-11-26 | 4.700 | 4.760 | 4.660 | 4.710 | 4.520 | 4,718,000 |
| 2025-11-25 | 4.540 | 4.700 | 4.490 | 4.630 | 4.444 | 2,137,600 |
| 2025-11-24 | 4.430 | 4.540 | 4.430 | 4.540 | 4.357 | 1,605,700 |
| 2025-11-21 | 4.460 | 4.460 | 4.420 | 4.430 | 4.252 | 485,600 |
| 2025-11-20 | 4.450 | 4.490 | 4.450 | 4.480 | 4.300 | 427,600 |
| 2025-11-19 | 4.470 | 4.470 | 4.450 | 4.450 | 4.271 | 473,000 |
| 2025-11-18 | 4.500 | 4.500 | 4.470 | 4.470 | 4.290 | 562,300 |
| 2025-11-17 | 4.430 | 4.540 | 4.430 | 4.500 | 4.319 | 1,084,300 |
| 2025-11-14 | 4.420 | 4.450 | 4.400 | 4.410 | 4.232 | 348,400 |
| 2025-11-13 | 4.460 | 4.460 | 4.420 | 4.420 | 4.242 | 435,400 |
| 2025-11-12 | 4.440 | 4.440 | 4.410 | 4.430 | 4.252 | 736,000 |
| 2025-11-11 | 4.440 | 4.470 | 4.430 | 4.440 | 4.261 | 505,700 |
| 2025-11-10 | 4.480 | 4.480 | 4.430 | 4.440 | 4.261 | 505,600 |
| 2025-11-07 | 4.460 | 4.480 | 4.440 | 4.480 | 4.300 | 370,200 |
| 2025-11-06 | 4.520 | 4.520 | 4.450 | 4.470 | 4.290 | 727,900 |
| 2025-11-05 | 4.520 | 4.520 | 4.430 | 4.500 | 4.319 | 569,900 |
| 2025-11-04 | 4.440 | 4.530 | 4.440 | 4.530 | 4.348 | 1,093,000 |
| 2025-11-03 | 4.410 | 4.450 | 4.390 | 4.450 | 4.271 | 846,400 |
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.