Alliance Financial Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	4.420	4.430	4.400	4.400	4.223	1,678,500
2025-10-30	4.420	4.440	4.400	4.440	4.261	142,300
2025-10-29	4.400	4.430	4.390	4.420	4.242	860,300
2025-10-28	4.460	4.470	4.370	4.400	4.223	1,262,900
2025-10-27	4.450	4.470	4.430	4.450	4.271	620,800
2025-10-24	4.440	4.470	4.410	4.430	4.252	431,600
2025-10-23	4.410	4.440	4.390	4.440	4.261	935,500
2025-10-22	4.440	4.450	4.410	4.410	4.232	209,900
2025-10-21	4.450	4.480	4.420	4.430	4.252	402,800
2025-10-17	4.480	4.500	4.450	4.480	4.300	472,100
2025-10-16	4.460	4.510	4.440	4.470	4.290	711,000
2025-10-15	4.430	4.480	4.430	4.480	4.300	1,889,000
2025-10-14	4.470	4.470	4.430	4.430	4.252	1,576,400
2025-10-13	4.500	4.520	4.460	4.470	4.290	608,100
2025-10-10	4.520	4.550	4.510	4.520	4.338	445,800
2025-10-09	4.550	4.550	4.520	4.520	4.338	494,200
2025-10-08	4.540	4.590	4.530	4.550	4.367	2,680,600
2025-10-07	4.550	4.550	4.510	4.540	4.357	851,800
2025-10-06	4.590	4.590	4.500	4.550	4.367	157,200
2025-10-03	4.560	4.620	4.510	4.590	4.405	1,335,500
2025-10-02	4.420	4.600	4.420	4.590	4.405	2,105,100
2025-10-01	4.390	4.450	4.380	4.420	4.242	1,547,400
2025-09-30	4.360	4.400	4.360	4.370	4.194	939,600
2025-09-29	4.310	4.370	4.310	4.360	4.184	1,032,800
2025-09-26	4.320	4.320	4.270	4.310	4.136	501,700
2025-09-25	4.320	4.320	4.280	4.320	4.146	1,175,700
2025-09-24	4.360	4.360	4.310	4.310	4.136	1,202,300
2025-09-23	4.340	4.360	4.340	4.350	4.175	1,022,800
2025-09-22	4.380	4.380	4.320	4.340	4.165	986,700
2025-09-19	4.400	4.410	4.350	4.360	4.184	3,600,100
2025-09-18	4.420	4.420	4.390	4.420	4.242	1,084,100
2025-09-17	4.410	4.420	4.370	4.420	4.242	2,149,200
2025-09-12	4.430	4.440	4.400	4.410	4.232	1,221,000
2025-09-11	4.360	4.430	4.360	4.430	4.252	506,200
2025-09-10	4.440	4.440	4.360	4.360	4.184	2,065,100
2025-09-09	4.400	4.440	4.370	4.440	4.261	1,805,300
2025-09-08	4.450	4.450	4.400	4.400	4.223	400,500
2025-09-04	4.380	4.450	4.360	4.450	4.271	1,128,500
2025-09-03	4.520	4.540	4.340	4.380	4.204	3,164,400
2025-09-02	4.500	4.540	4.470	4.510	4.328	3,221,100
2025-08-29	4.550	4.550	4.500	4.510	4.328	1,124,800
2025-08-28	4.510	4.520	4.500	4.510	4.328	2,348,100
2025-08-27	4.570	4.570	4.500	4.510	4.328	17,789,900
2025-08-26	4.550	4.600	4.500	4.570	4.386	38,318,000
2025-08-25	4.500	4.570	4.500	4.550	4.367	5,607,400
2025-08-22	4.540	4.560	4.480	4.500	4.319	17,420,000
2025-08-21	4.570	4.600	4.540	4.540	4.357	5,855,700
2025-08-20	4.590	4.610	4.570	4.570	4.386	5,982,000
2025-08-19	4.600	4.630	4.590	4.610	4.424	6,701,100
2025-08-18	4.600	4.660	4.560	4.600	4.415	2,333,900
2025-08-15	4.600	4.610	4.560	4.580	4.396	1,402,600
2025-08-14	4.640	4.700	4.590	4.600	4.415	3,694,800
2025-08-13	4.560	4.670	4.550	4.640	4.453	7,046,800
2025-08-12	4.510	4.590	4.500	4.560	4.376	3,903,300
2025-08-11	4.530	4.550	4.480	4.510	4.328	4,752,200
2025-08-08	4.560	4.570	4.520	4.530	4.348	1,994,900
2025-08-07	4.650	4.650	4.550	4.600	4.415	1,468,400
2025-08-06	4.620	4.680	4.590	4.630	4.444	2,683,300
2025-08-05	4.530	4.660	4.530	4.600	4.415	10,376,800
2025-08-04	4.500	4.540	4.490	4.530	4.348	2,040,100

← NewerPage 5 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.