Alliance Financial Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 5.220 | 5.300 | 5.200 | 5.200 | 4.756 | 1,582,304 |
| 2025-02-03 | 5.200 | 5.260 | 5.180 | 5.220 | 4.774 | 1,346,672 |
| 2025-01-31 | 5.160 | 5.240 | 5.160 | 5.200 | 4.756 | 509,338 |
| 2025-01-28 | 5.220 | 5.220 | 5.070 | 5.160 | 4.719 | 1,408,248 |
| 2025-01-27 | 5.310 | 5.350 | 5.220 | 5.220 | 4.774 | 2,562,084 |
| 2025-01-24 | 5.230 | 5.350 | 5.220 | 5.310 | 4.857 | 1,748,354 |
| 2025-01-23 | 5.240 | 5.250 | 5.190 | 5.230 | 4.783 | 743,430 |
| 2025-01-22 | 5.300 | 5.330 | 5.240 | 5.240 | 4.793 | 1,398,499 |
| 2025-01-21 | 5.290 | 5.380 | 5.250 | 5.300 | 4.848 | 3,675,280 |
| 2025-01-20 | 5.150 | 5.300 | 5.080 | 5.300 | 4.848 | 4,697,548 |
| 2025-01-17 | 5.000 | 5.180 | 4.920 | 5.160 | 4.719 | 3,939,544 |
| 2025-01-16 | 4.900 | 4.990 | 4.900 | 4.960 | 4.537 | 3,368,117 |
| 2025-01-15 | 4.920 | 4.950 | 4.890 | 4.900 | 4.482 | 531,505 |
| 2025-01-14 | 4.980 | 5.050 | 4.930 | 4.930 | 4.509 | 4,468,074 |
| 2025-01-13 | 4.930 | 4.990 | 4.880 | 4.980 | 4.555 | 1,069,476 |
| 2025-01-10 | 4.990 | 5.030 | 4.930 | 4.930 | 4.509 | 1,337,538 |
| 2025-01-09 | 5.040 | 5.070 | 4.980 | 4.990 | 4.564 | 862,888 |
| 2025-01-08 | 5.090 | 5.090 | 5.040 | 5.040 | 4.610 | 1,732,652 |
| 2025-01-07 | 5.020 | 5.100 | 5.020 | 5.090 | 4.655 | 4,543,299 |
| 2025-01-06 | 5.000 | 5.040 | 4.970 | 5.020 | 4.591 | 1,346,364 |
| 2025-01-03 | 4.890 | 5.020 | 4.880 | 5.000 | 4.573 | 4,141,309 |
| 2025-01-02 | 4.860 | 4.880 | 4.850 | 4.880 | 4.463 | 1,382,181 |
| 2024-12-31 | 4.880 | 4.880 | 4.840 | 4.840 | 4.427 | 3,588,355 |
| 2024-12-30 | 4.860 | 4.890 | 4.830 | 4.880 | 4.463 | 1,416,458 |
| 2024-12-27 | 4.880 | 4.880 | 4.850 | 4.860 | 4.445 | 2,107,652 |
| 2024-12-26 | 4.830 | 4.930 | 4.800 | 4.860 | 4.445 | 1,767,751 |
| 2024-12-24 | 4.780 | 4.870 | 4.780 | 4.830 | 4.418 | 1,047,104 |
| 2024-12-23 | 4.810 | 4.830 | 4.760 | 4.810 | 4.399 | 2,429,490 |
| 2024-12-20 | 4.770 | 4.820 | 4.760 | 4.810 | 4.399 | 2,563,418 |
| 2024-12-19 | 4.740 | 4.780 | 4.720 | 4.770 | 4.363 | 1,452,481 |
| 2024-12-18 | 4.790 | 4.800 | 4.750 | 4.750 | 4.344 | 2,333,842 |
| 2024-12-17 | 4.840 | 4.840 | 4.780 | 4.790 | 4.381 | 855,294 |
| 2024-12-16 | 4.870 | 4.870 | 4.820 | 4.840 | 4.427 | 1,130,232 |
| 2024-12-13 | 4.880 | 4.890 | 4.850 | 4.860 | 4.445 | 1,695,091 |
| 2024-12-12 | 4.870 | 4.890 | 4.760 | 4.880 | 4.463 | 3,079,530 |
| 2024-12-11 | 4.900 | 4.960 | 4.900 | 4.900 | 4.395 | 3,229,160 |
| 2024-12-10 | 4.900 | 4.910 | 4.880 | 4.900 | 4.395 | 621,715 |
| 2024-12-09 | 4.880 | 4.930 | 4.860 | 4.890 | 4.386 | 2,426,206 |
| 2024-12-06 | 4.800 | 4.880 | 4.790 | 4.880 | 4.377 | 1,350,059 |
| 2024-12-05 | 4.750 | 4.800 | 4.740 | 4.790 | 4.296 | 1,279,041 |
| 2024-12-04 | 4.820 | 4.820 | 4.720 | 4.730 | 4.242 | 1,783,145 |
| 2024-12-03 | 4.860 | 4.860 | 4.760 | 4.800 | 4.305 | 2,227,315 |
| 2024-12-02 | 4.920 | 4.930 | 4.830 | 4.830 | 4.332 | 1,584,664 |
| 2024-11-29 | 4.880 | 4.920 | 4.880 | 4.910 | 4.404 | 1,307,674 |
| 2024-11-28 | 4.910 | 4.950 | 4.860 | 4.880 | 4.377 | 1,169,127 |
| 2024-11-27 | 5.020 | 5.040 | 4.880 | 4.910 | 4.404 | 1,633,720 |
| 2024-11-26 | 5.020 | 5.040 | 4.990 | 5.020 | 4.502 | 829,534 |
| 2024-11-25 | 4.990 | 5.040 | 4.980 | 5.020 | 4.502 | 1,415,330 |
| 2024-11-22 | 4.970 | 5.010 | 4.930 | 4.990 | 4.476 | 1,672,205 |
| 2024-11-21 | 5.010 | 5.010 | 4.960 | 4.970 | 4.458 | 779,042 |
| 2024-11-20 | 5.030 | 5.040 | 4.980 | 5.010 | 4.493 | 2,210,997 |
| 2024-11-19 | 5.010 | 5.040 | 5.000 | 5.030 | 4.511 | 659,584 |
| 2024-11-18 | 4.990 | 5.050 | 4.970 | 5.010 | 4.493 | 2,860,729 |
| 2024-11-15 | 4.940 | 5.050 | 4.910 | 5.000 | 4.484 | 2,968,590 |
| 2024-11-14 | 4.930 | 4.940 | 4.900 | 4.940 | 4.431 | 2,841,743 |
| 2024-11-13 | 4.860 | 4.970 | 4.840 | 4.930 | 4.422 | 2,362,167 |
| 2024-11-12 | 4.910 | 4.990 | 4.800 | 4.870 | 4.368 | 5,750,809 |
| 2024-11-11 | 4.600 | 4.930 | 4.600 | 4.900 | 4.395 | 9,513,014 |
| 2024-11-08 | 4.490 | 4.510 | 4.470 | 4.500 | 4.036 | 1,481,729 |
| 2024-11-07 | 4.500 | 4.540 | 4.490 | 4.500 | 4.036 | 804,391 |
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.