Allied Electronics Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,973.00 | 1,973.00 | 1,930.00 | 1,946.00 | 1,946.00 | 43,632 |
| 2026-01-27 | 1,939.00 | 1,960.00 | 1,866.00 | 1,945.00 | 1,945.00 | 41,551 |
| 2026-01-26 | 1,920.00 | 1,958.00 | 1,882.00 | 1,919.00 | 1,919.00 | 118,627 |
| 2026-01-23 | 1,949.00 | 1,949.00 | 1,861.00 | 1,935.00 | 1,935.00 | 135,342 |
| 2026-01-22 | 1,939.00 | 1,959.00 | 1,861.00 | 1,919.00 | 1,919.00 | 134,346 |
| 2026-01-21 | 1,942.00 | 1,942.00 | 1,878.00 | 1,904.00 | 1,904.00 | 180,527 |
| 2026-01-20 | 1,922.00 | 1,952.00 | 1,901.00 | 1,920.00 | 1,920.00 | 61,511 |
| 2026-01-19 | 1,940.00 | 1,968.00 | 1,921.00 | 1,933.00 | 1,933.00 | 109,040 |
| 2026-01-16 | 1,987.00 | 1,987.00 | 1,922.00 | 1,963.00 | 1,963.00 | 1,776,866 |
| 2026-01-15 | 1,965.00 | 1,985.00 | 1,921.00 | 1,963.00 | 1,963.00 | 721,857 |
| 2026-01-14 | 1,963.00 | 1,985.00 | 1,963.00 | 1,963.00 | 1,963.00 | 394,539 |
| 2026-01-13 | 2,019.00 | 2,019.00 | 1,952.00 | 1,980.00 | 1,980.00 | 107,633 |
| 2026-01-12 | 2,036.00 | 2,036.00 | 1,963.00 | 2,000.00 | 2,000.00 | 131,965 |
| 2026-01-09 | 1,994.00 | 2,034.00 | 1,956.00 | 2,023.00 | 2,023.00 | 132,482 |
| 2026-01-08 | 2,036.00 | 2,036.00 | 1,960.00 | 1,970.00 | 1,970.00 | 42,492 |
| 2026-01-07 | 1,951.00 | 2,030.00 | 1,928.00 | 2,030.00 | 2,030.00 | 46,397 |
| 2026-01-06 | 1,948.00 | 2,007.00 | 1,900.00 | 2,007.00 | 2,007.00 | 99,468 |
| 2026-01-05 | 1,975.00 | 2,007.00 | 1,945.00 | 1,962.00 | 1,962.00 | 162,263 |
| 2026-01-02 | 1,940.00 | 2,020.00 | 1,940.00 | 2,000.00 | 2,000.00 | 38,945 |
| 2025-12-31 | 2,008.00 | 2,008.00 | 1,945.00 | 1,989.00 | 1,989.00 | 40,266 |
| 2025-12-30 | 1,956.00 | 2,059.00 | 1,955.00 | 1,997.00 | 1,997.00 | 96,371 |
| 2025-12-29 | 1,952.00 | 2,059.00 | 1,952.00 | 2,011.00 | 2,011.00 | 46,225 |
| 2025-12-24 | 2,028.00 | 2,030.00 | 1,973.00 | 2,017.00 | 2,017.00 | 22,705 |
| 2025-12-23 | 2,031.00 | 2,043.00 | 2,005.00 | 2,043.00 | 2,043.00 | 38,119 |
| 2025-12-22 | 2,022.00 | 2,022.00 | 1,947.00 | 2,018.00 | 2,018.00 | 35,708 |
| 2025-12-19 | 1,980.00 | 2,051.00 | 1,931.00 | 1,994.00 | 1,994.00 | 637,232 |
| 2025-12-18 | 2,000.00 | 2,080.00 | 1,921.00 | 1,990.00 | 1,990.00 | 829,888 |
| 2025-12-17 | 1,969.00 | 1,998.00 | 1,901.00 | 1,981.00 | 1,981.00 | 691,586 |
| 2025-12-15 | 1,973.00 | 1,991.00 | 1,945.00 | 1,967.00 | 1,967.00 | 42,598 |
| 2025-12-12 | 1,931.00 | 1,964.00 | 1,931.00 | 1,962.00 | 1,962.00 | 188,938 |
| 2025-12-11 | 1,901.00 | 1,953.00 | 1,901.00 | 1,953.00 | 1,953.00 | 65,156 |
| 2025-12-10 | 1,973.00 | 1,973.00 | 1,901.00 | 1,947.00 | 1,947.00 | 42,966 |
| 2025-12-09 | 1,916.00 | 1,970.00 | 1,916.00 | 1,960.00 | 1,960.00 | 383,939 |
| 2025-12-08 | 1,973.00 | 1,973.00 | 1,919.00 | 1,939.00 | 1,939.00 | 76,733 |
| 2025-12-05 | 1,876.00 | 1,950.00 | 1,876.00 | 1,937.00 | 1,937.00 | 84,006 |
| 2025-12-04 | 1,923.00 | 1,938.00 | 1,900.00 | 1,921.00 | 1,921.00 | 91,804 |
| 2025-12-03 | 1,890.00 | 1,938.00 | 1,890.00 | 1,938.00 | 1,938.00 | 62,176 |
| 2025-12-02 | 1,910.00 | 1,970.00 | 1,861.00 | 1,900.00 | 1,900.00 | 279,799 |
| 2025-12-01 | 1,908.00 | 1,922.00 | 1,891.00 | 1,905.00 | 1,905.00 | 123,441 |
| 2025-11-28 | 1,962.00 | 1,965.00 | 1,915.00 | 1,922.00 | 1,922.00 | 379,125 |
| 2025-11-27 | 1,952.00 | 1,973.00 | 1,923.00 | 1,945.00 | 1,945.00 | 348,351 |
| 2025-11-26 | 1,919.00 | 1,937.00 | 1,874.00 | 1,918.00 | 1,918.00 | 349,388 |
| 2025-11-25 | 1,910.00 | 1,919.00 | 1,885.00 | 1,911.00 | 1,911.00 | 136,264 |
| 2025-11-24 | 1,908.00 | 1,910.00 | 1,882.00 | 1,910.00 | 1,910.00 | 672,179 |
| 2025-11-21 | 1,851.00 | 1,903.00 | 1,851.00 | 1,889.00 | 1,889.00 | 214,191 |
| 2025-11-20 | 1,873.00 | 1,891.00 | 1,860.00 | 1,878.00 | 1,878.00 | 874,833 |
| 2025-11-19 | 1,889.00 | 1,889.00 | 1,830.00 | 1,859.00 | 1,859.00 | 208,632 |
| 2025-11-18 | 1,842.00 | 1,933.00 | 1,842.00 | 1,878.00 | 1,877.52 | 452,846 |
| 2025-11-17 | 1,903.00 | 1,940.00 | 1,873.00 | 1,930.00 | 1,929.51 | 306,438 |
| 2025-11-14 | 1,898.00 | 1,898.00 | 1,852.00 | 1,890.00 | 1,889.52 | 182,317 |
| 2025-11-13 | 1,885.00 | 1,910.00 | 1,854.00 | 1,891.00 | 1,890.52 | 324,598 |
| 2025-11-12 | 1,866.00 | 1,884.00 | 1,830.00 | 1,873.00 | 1,873.00 | 126,010 |
| 2025-11-11 | 1,840.00 | 1,869.00 | 1,819.00 | 1,840.00 | 1,840.00 | 376,085 |
| 2025-11-10 | 1,837.00 | 1,850.00 | 1,810.00 | 1,840.00 | 1,840.00 | 111,438 |
| 2025-11-07 | 1,799.00 | 1,844.00 | 1,763.00 | 1,816.00 | 1,816.00 | 244,594 |
| 2025-11-06 | 1,785.00 | 1,827.00 | 1,742.00 | 1,806.00 | 1,806.00 | 572,197 |
| 2025-11-05 | 1,723.00 | 1,782.00 | 1,699.00 | 1,754.00 | 1,754.00 | 2,187,680 |
| 2025-11-04 | 1,706.00 | 1,790.00 | 1,656.00 | 1,723.00 | 1,723.00 | 745,200 |
| 2025-11-03 | 1,851.00 | 1,910.00 | 1,670.00 | 1,684.00 | 1,684.00 | 964,175 |
| 2025-10-31 | 1,835.00 | 1,889.00 | 1,825.00 | 1,840.00 | 1,840.00 | 3,439,182 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-31 | 0.1900 ZAC |
| 2022-11-09 | 0.1600 ZAC |
| 2022-06-01 | 0.2300 ZAC |
| 2021-11-10 | 0.0700 ZAC |
| 2021-06-02 | 0.1500 ZAC |
| 2021-05-12 | 0.9600 ZAC |
| 2020-11-11 | 0.1084 ZAC |
| 2020-06-03 | 0.0854 ZAC |
| 2019-11-13 | 0.0952 ZAC |
| 2019-05-29 | 0.1445 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.