Alliance Financial Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 4.430 | 4.490 | 4.430 | 4.490 | 4.027 | 1,912,250 |
| 2024-11-05 | 4.410 | 4.450 | 4.400 | 4.430 | 3.973 | 1,693,962 |
| 2024-11-04 | 4.480 | 4.480 | 4.400 | 4.400 | 3.946 | 2,257,179 |
| 2024-11-01 | 4.390 | 4.480 | 4.380 | 4.480 | 4.018 | 4,048,329 |
| 2024-10-30 | 4.510 | 4.530 | 4.400 | 4.400 | 3.946 | 2,643,673 |
| 2024-10-29 | 4.540 | 4.550 | 4.440 | 4.510 | 4.045 | 1,780,477 |
| 2024-10-28 | 4.600 | 4.650 | 4.500 | 4.500 | 4.036 | 2,951,349 |
| 2024-10-25 | 4.600 | 4.640 | 4.580 | 4.600 | 4.126 | 3,192,522 |
| 2024-10-24 | 4.600 | 4.630 | 4.560 | 4.600 | 4.126 | 1,980,291 |
| 2024-10-23 | 4.550 | 4.620 | 4.530 | 4.600 | 4.126 | 1,515,699 |
| 2024-10-22 | 4.520 | 4.560 | 4.470 | 4.550 | 4.081 | 1,705,046 |
| 2024-10-21 | 4.440 | 4.520 | 4.400 | 4.520 | 4.054 | 3,160,605 |
| 2024-10-18 | 4.470 | 4.500 | 4.450 | 4.450 | 3.991 | 295,976 |
| 2024-10-17 | 4.530 | 4.530 | 4.450 | 4.460 | 4.000 | 2,112,578 |
| 2024-10-16 | 4.510 | 4.540 | 4.460 | 4.540 | 4.072 | 978,959 |
| 2024-10-15 | 4.490 | 4.510 | 4.430 | 4.510 | 4.045 | 2,074,195 |
| 2024-10-14 | 4.360 | 4.490 | 4.340 | 4.480 | 4.018 | 2,520,828 |
| 2024-10-11 | 4.380 | 4.380 | 4.330 | 4.350 | 3.901 | 1,170,872 |
| 2024-10-10 | 4.350 | 4.350 | 4.320 | 4.350 | 3.901 | 3,014,567 |
| 2024-10-09 | 4.350 | 4.380 | 4.340 | 4.350 | 3.901 | 482,450 |
| 2024-10-08 | 4.310 | 4.350 | 4.280 | 4.350 | 3.901 | 618,841 |
| 2024-10-07 | 4.310 | 4.330 | 4.270 | 4.300 | 3.857 | 2,619,042 |
| 2024-10-04 | 4.290 | 4.350 | 4.270 | 4.350 | 3.901 | 1,178,158 |
| 2024-10-03 | 4.280 | 4.310 | 4.270 | 4.310 | 3.866 | 1,401,270 |
| 2024-10-02 | 4.370 | 4.390 | 4.270 | 4.270 | 3.830 | 1,520,420 |
| 2024-10-01 | 4.400 | 4.400 | 4.340 | 4.400 | 3.946 | 720,544 |
| 2024-09-30 | 4.300 | 4.450 | 4.260 | 4.450 | 3.991 | 1,784,684 |
| 2024-09-27 | 4.350 | 4.380 | 4.290 | 4.300 | 3.857 | 763,135 |
| 2024-09-26 | 4.400 | 4.420 | 4.340 | 4.350 | 3.901 | 596,571 |
| 2024-09-25 | 4.480 | 4.480 | 4.400 | 4.400 | 3.946 | 1,482,756 |
| 2024-09-24 | 4.500 | 4.500 | 4.440 | 4.490 | 4.027 | 1,943,756 |
| 2024-09-23 | 4.470 | 4.510 | 4.430 | 4.500 | 4.036 | 2,099,339 |
| 2024-09-20 | 4.440 | 4.470 | 4.400 | 4.470 | 4.009 | 1,594,209 |
| 2024-09-19 | 4.440 | 4.440 | 4.400 | 4.440 | 3.982 | 1,217,773 |
| 2024-09-18 | 4.310 | 4.400 | 4.310 | 4.400 | 3.946 | 1,000,819 |
| 2024-09-17 | 4.300 | 4.360 | 4.280 | 4.350 | 3.901 | 506,157 |
| 2024-09-13 | 4.280 | 4.320 | 4.260 | 4.300 | 3.857 | 1,365,761 |
| 2024-09-12 | 4.380 | 4.380 | 4.260 | 4.270 | 3.830 | 1,626,228 |
| 2024-09-11 | 4.390 | 4.390 | 4.300 | 4.330 | 3.884 | 1,679,389 |
| 2024-09-10 | 4.300 | 4.400 | 4.300 | 4.390 | 3.937 | 2,527,602 |
| 2024-09-09 | 4.270 | 4.330 | 4.250 | 4.300 | 3.857 | 856,731 |
| 2024-09-06 | 4.260 | 4.300 | 4.260 | 4.280 | 3.839 | 465,414 |
| 2024-09-05 | 4.330 | 4.350 | 4.260 | 4.260 | 3.821 | 2,519,802 |
| 2024-09-04 | 4.310 | 4.360 | 4.280 | 4.310 | 3.866 | 1,843,900 |
| 2024-09-03 | 4.350 | 4.350 | 4.280 | 4.330 | 3.884 | 1,548,950 |
| 2024-09-02 | 4.330 | 4.360 | 4.290 | 4.310 | 3.866 | 3,684,824 |
| 2024-08-30 | 4.440 | 4.440 | 4.270 | 4.310 | 3.866 | 3,010,667 |
| 2024-08-29 | 4.440 | 4.500 | 4.380 | 4.440 | 3.982 | 2,454,736 |
| 2024-08-28 | 4.400 | 4.590 | 4.400 | 4.450 | 3.991 | 5,001,529 |
| 2024-08-27 | 4.400 | 4.450 | 4.380 | 4.390 | 3.937 | 1,026,681 |
| 2024-08-26 | 4.430 | 4.450 | 4.370 | 4.410 | 3.955 | 1,454,738 |
| 2024-08-23 | 4.430 | 4.430 | 4.370 | 4.400 | 3.946 | 2,251,843 |
| 2024-08-22 | 4.430 | 4.450 | 4.390 | 4.430 | 3.973 | 4,485,110 |
| 2024-08-21 | 4.440 | 4.540 | 4.420 | 4.460 | 4.000 | 4,704,219 |
| 2024-08-20 | 4.300 | 4.490 | 4.290 | 4.460 | 4.000 | 11,490,432 |
| 2024-08-19 | 4.180 | 4.430 | 4.180 | 4.290 | 3.848 | 10,762,806 |
| 2024-08-16 | 4.190 | 4.190 | 4.130 | 4.170 | 3.740 | 1,456,791 |
| 2024-08-15 | 4.190 | 4.210 | 4.130 | 4.160 | 3.731 | 2,288,994 |
| 2024-08-14 | 4.100 | 4.180 | 4.090 | 4.180 | 3.749 | 5,965,608 |
| 2024-08-13 | 4.100 | 4.130 | 4.070 | 4.090 | 3.668 | 2,078,916 |
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.