Alliance Financial Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	4.500	4.540	4.490	4.540	4.357	3,884,800
2025-07-31	4.520	4.520	4.490	4.490	4.309	19,973,600
2025-07-30	4.500	4.520	4.460	4.520	4.338	7,997,400
2025-07-29	4.500	4.520	4.500	4.500	4.319	499,100
2025-07-28	4.510	4.520	4.490	4.500	4.319	2,045,800
2025-07-25	4.500	4.530	4.500	4.500	4.319	418,700
2025-07-24	4.500	4.520	4.490	4.500	4.319	4,461,600
2025-07-23	4.500	4.520	4.490	4.510	4.328	2,137,600
2025-07-22	4.520	4.530	4.490	4.520	4.338	6,895,800
2025-07-21	4.500	4.540	4.480	4.520	4.338	3,558,800
2025-07-18	4.460	4.520	4.420	4.500	4.319	4,894,200
2025-07-17	4.500	4.520	4.460	4.480	4.300	3,484,300
2025-07-16	4.550	4.570	4.500	4.500	4.319	2,281,800
2025-07-15	4.520	4.580	4.520	4.560	4.376	3,620,600
2025-07-14	4.550	4.570	4.510	4.560	4.376	1,942,400
2025-07-11	4.480	4.570	4.480	4.530	4.348	1,015,800
2025-07-10	4.460	4.520	4.460	4.490	4.309	3,555,400
2025-07-09	4.500	4.520	4.400	4.470	4.290	1,954,700
2025-07-08	4.400	4.550	4.380	4.500	4.319	2,470,100
2025-07-07	4.410	4.440	4.360	4.400	4.223	1,714,800
2025-07-04	4.360	4.440	4.360	4.410	4.232	618,500
2025-07-03	4.370	4.370	4.340	4.350	4.175	525,700
2025-07-02	4.360	4.370	4.310	4.370	4.194	579,400
2025-07-01	4.310	4.350	4.290	4.340	4.165	460,400
2025-06-30	4.290	4.350	4.260	4.310	4.136	1,677,400
2025-06-26	4.270	4.300	4.260	4.260	4.088	1,044,600
2025-06-25	4.290	4.300	4.260	4.260	4.088	1,130,500
2025-06-24	4.250	4.290	4.250	4.290	4.117	2,860,800
2025-06-23	4.200	4.250	4.170	4.250	4.079	3,037,700
2025-06-20	4.250	4.250	4.190	4.190	4.021	11,821,500
2025-06-19	4.250	4.260	4.200	4.240	4.069	2,534,100
2025-06-18	4.220	4.250	4.210	4.250	4.079	1,535,200
2025-06-17	4.230	4.260	4.160	4.220	4.050	3,178,100
2025-06-16	4.300	4.300	4.240	4.260	4.088	1,159,200
2025-06-13	4.340	4.340	4.260	4.300	4.127	2,510,100
2025-06-12	4.420	4.450	4.400	4.400	4.115	3,605,083
2025-06-11	4.500	4.540	4.480	4.510	4.125	1,638,030
2025-06-10	4.500	4.520	4.460	4.480	4.098	2,134,950
2025-06-09	4.450	4.500	4.430	4.490	4.107	1,897,471
2025-06-06	4.360	4.480	4.340	4.460	4.079	1,868,325
2025-06-05	4.330	4.360	4.300	4.360	3.988	1,287,251
2025-06-04	4.340	4.340	4.260	4.320	3.951	3,450,834
2025-06-03	4.370	4.400	4.310	4.330	3.960	3,374,377
2025-05-30	4.370	4.370	4.320	4.330	3.960	2,053,054
2025-05-29	4.370	4.380	4.330	4.370	3.997	743,020
2025-05-28	4.390	4.400	4.350	4.390	4.015	1,358,269
2025-05-27	4.340	4.410	4.330	4.370	3.997	3,403,113
2025-05-26	4.340	4.390	4.320	4.330	3.960	1,828,609
2025-05-23	4.330	4.390	4.330	4.350	3.979	639,264
2025-05-22	4.380	4.460	4.310	4.330	3.960	2,774,522
2025-05-21	4.380	4.420	4.350	4.420	4.043	981,936
2025-05-20	4.400	4.440	4.350	4.380	4.006	1,459,357
2025-05-19	4.490	4.490	4.380	4.390	4.015	2,114,220
2025-05-16	4.440	4.510	4.420	4.470	4.088	1,349,340
2025-05-15	4.470	4.480	4.420	4.430	4.052	1,133,003
2025-05-14	4.460	4.460	4.410	4.440	4.061	1,744,352
2025-05-13	4.420	4.480	4.410	4.470	4.088	3,006,049
2025-05-09	4.430	4.430	4.370	4.380	4.006	1,190,474
2025-05-08	4.470	4.480	4.400	4.400	4.024	1,408,351
2025-05-07	4.500	4.510	4.450	4.460	4.079	1,056,443

← NewerPage 6 of 21 · 1,230 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.