Alliance Financial Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	2.840	2.890	2.790	2.890	2.160	1,864,323
2021-12-02	2.880	2.880	2.840	2.840	2.123	871,509
2021-12-01	2.870	2.880	2.840	2.880	2.153	2,067,422
2021-11-30	2.820	2.900	2.820	2.880	2.153	4,680,717
2021-11-29	2.740	2.850	2.730	2.820	2.108	3,706,068
2021-11-26	2.750	2.780	2.730	2.760	2.063	2,737,166
2021-11-25	2.760	2.760	2.750	2.750	2.056	719,005
2021-11-24	2.750	2.770	2.730	2.750	2.056	2,004,614
2021-11-23	2.710	2.740	2.700	2.740	2.048	3,301,409
2021-11-22	2.700	2.720	2.690	2.710	2.026	290,229
2021-11-19	2.700	2.710	2.690	2.710	2.026	613,607
2021-11-18	2.700	2.710	2.690	2.710	2.026	1,179,390
2021-11-17	2.700	2.710	2.670	2.710	2.026	1,074,095
2021-11-16	2.680	2.700	2.680	2.700	2.018	332,717
2021-11-15	2.700	2.710	2.670	2.700	2.018	518,267
2021-11-12	2.700	2.720	2.690	2.720	2.033	403,119
2021-11-11	2.700	2.710	2.690	2.710	2.026	635,569
2021-11-10	2.700	2.710	2.690	2.700	2.018	554,904
2021-11-09	2.710	2.710	2.690	2.710	2.026	642,856
2021-11-08	2.760	2.760	2.710	2.710	2.026	250,307
2021-11-05	2.750	2.760	2.720	2.760	2.063	1,020,421
2021-11-03	2.690	2.720	2.690	2.720	2.033	698,582
2021-11-02	2.700	2.720	2.690	2.710	2.026	887,211
2021-11-01	2.700	2.700	2.640	2.690	2.011	2,574,913
2021-10-29	2.740	2.750	2.720	2.750	2.056	422,002
2021-10-28	2.750	2.750	2.730	2.740	2.048	484,297
2021-10-27	2.730	2.770	2.730	2.750	2.056	662,560
2021-10-26	2.760	2.780	2.730	2.730	2.041	340,824
2021-10-25	2.760	2.780	2.740	2.770	2.071	876,743
2021-10-22	2.770	2.780	2.760	2.770	2.071	631,259
2021-10-21	2.800	2.810	2.700	2.810	2.101	7,444,361
2021-10-20	2.810	2.820	2.760	2.800	2.093	3,538,478
2021-10-18	2.750	2.820	2.750	2.800	2.093	4,245,886
2021-10-15	2.700	2.750	2.700	2.750	2.056	2,227,315
2021-10-14	2.660	2.710	2.640	2.700	2.018	3,648,905

← NewerPage 21 of 21 · 1,235 trading days

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.