Alliance Financial Group Bhd historical data

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

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

← NewerPage 4 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.