ALPHA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.320	0.320	0.315	0.315	0.288	3,579,600
2024-05-27	0.320	0.325	0.315	0.320	0.293	12,942,600
2024-05-24	0.320	0.325	0.315	0.320	0.293	8,875,100
2024-05-23	0.325	0.325	0.320	0.325	0.297	13,131,000
2024-05-21	0.325	0.325	0.320	0.320	0.293	2,626,600
2024-05-20	0.330	0.335	0.320	0.325	0.297	24,328,000
2024-05-17	0.320	0.330	0.320	0.330	0.302	21,607,900
2024-05-16	0.320	0.325	0.315	0.325	0.297	28,826,200
2024-05-15	0.320	0.325	0.315	0.320	0.293	47,462,500
2024-05-14	0.320	0.320	0.315	0.320	0.293	9,647,600
2024-05-13	0.325	0.325	0.320	0.320	0.293	22,141,900
2024-05-10	0.320	0.325	0.320	0.325	0.297	10,323,100
2024-05-09	0.325	0.325	0.315	0.320	0.293	13,611,300
2024-05-08	0.320	0.325	0.315	0.325	0.297	22,540,900
2024-05-07	0.325	0.330	0.320	0.325	0.297	14,691,200
2024-05-06	0.325	0.330	0.325	0.325	0.297	12,254,600
2024-05-03	0.325	0.330	0.320	0.330	0.302	14,803,900
2024-05-02	0.325	0.330	0.320	0.325	0.297	14,292,100
2024-04-30	0.325	0.325	0.320	0.325	0.297	20,120,700
2024-04-29	0.325	0.330	0.320	0.325	0.297	20,268,000
2024-04-26	0.325	0.330	0.325	0.325	0.297	13,060,600
2024-04-25	0.330	0.330	0.320	0.330	0.302	21,216,200
2024-04-24	0.325	0.335	0.325	0.325	0.297	32,312,900
2024-04-23	0.320	0.330	0.320	0.330	0.302	11,018,900
2024-04-22	0.325	0.330	0.320	0.320	0.293	10,240,500
2024-04-19	0.325	0.330	0.320	0.325	0.297	22,699,000
2024-04-18	0.330	0.330	0.325	0.325	0.297	2,614,000
2024-04-17	0.335	0.340	0.325	0.330	0.302	84,239,200
2024-04-16	0.335	0.340	0.325	0.335	0.307	52,020,100
2024-04-15	0.330	0.340	0.325	0.335	0.307	25,937,300
2024-04-12	0.330	0.340	0.325	0.335	0.307	50,148,900
2024-04-09	0.330	0.335	0.325	0.330	0.302	22,791,700
2024-04-08	0.335	0.335	0.325	0.330	0.302	31,372,500
2024-04-05	0.340	0.345	0.335	0.335	0.307	36,465,100
2024-04-04	0.330	0.345	0.325	0.345	0.316	62,218,600
2024-04-03	0.330	0.335	0.325	0.330	0.302	20,778,100
2024-04-02	0.320	0.340	0.320	0.330	0.302	125,104,400
2024-04-01	0.315	0.325	0.315	0.325	0.297	28,216,900
2024-03-29	0.305	0.315	0.305	0.315	0.288	13,301,200
2024-03-27	0.310	0.310	0.305	0.305	0.279	22,248,600
2024-03-26	0.310	0.315	0.305	0.310	0.284	20,836,800
2024-03-25	0.320	0.320	0.300	0.310	0.284	68,571,100
2024-03-22	0.320	0.325	0.305	0.320	0.293	271,705,200

← NewerPage 11 of 11 · 643 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0060 MYR
2026-03-18	0.0050 MYR
2025-08-08	0.0050 MYR
2024-12-17	0.0050 MYR
2024-07-30	0.0045 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.