Alliance Financial Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 4.520 | 4.520 | 4.470 | 4.520 | 4.134 | 1,640,185 |
| 2025-05-05 | 4.470 | 4.520 | 4.450 | 4.520 | 4.134 | 1,605,498 |
| 2025-05-02 | 4.400 | 4.450 | 4.400 | 4.450 | 4.070 | 726,805 |
| 2025-04-30 | 4.400 | 4.430 | 4.380 | 4.380 | 4.006 | 1,572,144 |
| 2025-04-29 | 4.380 | 4.480 | 4.360 | 4.390 | 4.015 | 1,602,829 |
| 2025-04-28 | 4.360 | 4.380 | 4.330 | 4.360 | 3.988 | 1,427,440 |
| 2025-04-25 | 4.330 | 4.390 | 4.330 | 4.360 | 3.988 | 991,172 |
| 2025-04-24 | 4.380 | 4.390 | 4.300 | 4.300 | 3.933 | 733,270 |
| 2025-04-23 | 4.350 | 4.370 | 4.330 | 4.360 | 3.988 | 1,069,682 |
| 2025-04-22 | 4.350 | 4.370 | 4.300 | 4.350 | 3.979 | 2,675,384 |
| 2025-04-21 | 4.440 | 4.440 | 4.330 | 4.350 | 3.979 | 1,988,296 |
| 2025-04-18 | 4.330 | 4.400 | 4.330 | 4.390 | 4.015 | 1,343,901 |
| 2025-04-17 | 4.310 | 4.390 | 4.290 | 4.340 | 3.969 | 3,081,582 |
| 2025-04-16 | 4.390 | 4.390 | 4.310 | 4.310 | 3.942 | 1,470,953 |
| 2025-04-15 | 4.350 | 4.370 | 4.330 | 4.350 | 3.979 | 1,140,084 |
| 2025-04-14 | 4.350 | 4.410 | 4.330 | 4.330 | 3.960 | 1,135,671 |
| 2025-04-11 | 4.310 | 4.350 | 4.230 | 4.300 | 3.933 | 3,356,623 |
| 2025-04-10 | 4.260 | 4.410 | 4.210 | 4.340 | 3.969 | 6,487,774 |
| 2025-04-09 | 4.160 | 4.160 | 3.930 | 4.040 | 3.695 | 10,561,041 |
| 2025-04-08 | 4.260 | 4.350 | 4.170 | 4.170 | 3.814 | 3,192,317 |
| 2025-04-07 | 4.390 | 4.390 | 4.110 | 4.280 | 3.915 | 5,544,221 |
| 2025-04-04 | 4.550 | 4.570 | 4.450 | 4.480 | 4.098 | 3,000,404 |
| 2025-04-03 | 4.630 | 4.660 | 4.560 | 4.610 | 4.216 | 2,352,109 |
| 2025-04-02 | 4.620 | 4.690 | 4.620 | 4.650 | 4.253 | 3,482,341 |
| 2025-03-28 | 4.690 | 4.730 | 4.620 | 4.620 | 4.226 | 3,098,003 |
| 2025-03-27 | 4.630 | 4.690 | 4.630 | 4.670 | 4.271 | 6,368,521 |
| 2025-03-26 | 4.590 | 4.710 | 4.570 | 4.640 | 4.244 | 7,478,228 |
| 2025-03-25 | 4.650 | 4.680 | 4.600 | 4.610 | 4.216 | 10,778,816 |
| 2025-03-24 | 4.970 | 4.970 | 4.570 | 4.660 | 4.262 | 15,906,371 |
| 2025-03-21 | 5.090 | 5.150 | 5.040 | 5.090 | 4.655 | 2,678,463 |
| 2025-03-20 | 5.060 | 5.100 | 5.060 | 5.090 | 4.655 | 1,201,250 |
| 2025-03-19 | 5.100 | 5.130 | 5.020 | 5.030 | 4.601 | 878,898 |
| 2025-03-17 | 5.050 | 5.120 | 5.050 | 5.100 | 4.665 | 1,937,701 |
| 2025-03-14 | 5.050 | 5.050 | 5.000 | 5.040 | 4.610 | 526,785 |
| 2025-03-13 | 5.000 | 5.060 | 4.930 | 5.050 | 4.619 | 2,095,644 |
| 2025-03-12 | 5.020 | 5.050 | 4.980 | 5.000 | 4.573 | 2,241,888 |
| 2025-03-11 | 5.090 | 5.090 | 4.960 | 5.060 | 4.628 | 2,735,627 |
| 2025-03-10 | 5.160 | 5.170 | 5.080 | 5.110 | 4.674 | 1,063,729 |
| 2025-03-07 | 5.100 | 5.190 | 5.080 | 5.160 | 4.719 | 1,407,222 |
| 2025-03-06 | 5.180 | 5.180 | 5.100 | 5.120 | 4.683 | 2,756,255 |
| 2025-03-05 | 5.200 | 5.240 | 5.150 | 5.180 | 4.738 | 2,194,372 |
| 2025-03-04 | 5.200 | 5.250 | 5.180 | 5.200 | 4.756 | 2,068,140 |
| 2025-03-03 | 5.210 | 5.260 | 5.200 | 5.200 | 4.756 | 3,114,012 |
| 2025-02-28 | 5.280 | 5.300 | 5.190 | 5.250 | 4.802 | 3,856,006 |
| 2025-02-27 | 5.300 | 5.340 | 5.290 | 5.320 | 4.866 | 1,254,205 |
| 2025-02-26 | 5.170 | 5.340 | 5.170 | 5.300 | 4.848 | 2,142,647 |
| 2025-02-25 | 5.330 | 5.330 | 5.160 | 5.160 | 4.719 | 972,802 |
| 2025-02-24 | 5.350 | 5.350 | 5.260 | 5.330 | 4.875 | 630,027 |
| 2025-02-21 | 5.250 | 5.360 | 5.250 | 5.360 | 4.902 | 1,186,779 |
| 2025-02-20 | 5.300 | 5.320 | 5.240 | 5.300 | 4.848 | 1,863,297 |
| 2025-02-19 | 5.330 | 5.340 | 5.300 | 5.330 | 4.875 | 594,724 |
| 2025-02-18 | 5.350 | 5.350 | 5.270 | 5.330 | 4.875 | 645,216 |
| 2025-02-17 | 5.360 | 5.380 | 5.320 | 5.370 | 4.912 | 512,827 |
| 2025-02-14 | 5.350 | 5.400 | 5.330 | 5.380 | 4.921 | 802,954 |
| 2025-02-13 | 5.340 | 5.390 | 5.300 | 5.350 | 4.893 | 1,366,890 |
| 2025-02-12 | 5.290 | 5.350 | 5.280 | 5.330 | 4.875 | 919,949 |
| 2025-02-10 | 5.290 | 5.340 | 5.260 | 5.290 | 4.838 | 713,976 |
| 2025-02-07 | 5.300 | 5.350 | 5.270 | 5.290 | 4.838 | 1,114,119 |
| 2025-02-06 | 5.250 | 5.300 | 5.230 | 5.300 | 4.848 | 816,603 |
| 2025-02-05 | 5.200 | 5.250 | 5.200 | 5.240 | 4.793 | 1,184,213 |
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.