Alliance Financial Group Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	4.520	4.580	4.520	4.570	4.570	374,100
2026-10-22	4.540	4.560	4.510	4.520	4.520	1,128,300
2026-10-21	4.520	4.570	4.490	4.560	4.560	2,142,100
2026-10-20	4.500	4.550	4.500	4.510	4.510	569,300
2026-10-19	4.570	4.570	4.480	4.500	4.500	770,400
2026-10-16	4.600	4.600	4.560	4.570	4.570	936,700
2026-10-15	4.610	4.630	4.560	4.600	4.600	1,444,200
2026-10-14	4.560	4.630	4.540	4.610	4.610	1,333,700
2026-10-13	4.550	4.620	4.550	4.560	4.560	1,256,300
2026-10-12	4.510	4.570	4.510	4.540	4.540	522,200
2026-10-09	4.500	4.540	4.490	4.510	4.510	820,800
2026-10-08	4.600	4.600	4.510	4.510	4.510	1,088,900
2026-10-07	4.670	4.670	4.560	4.580	4.580	1,216,800
2026-10-06	4.690	4.730	4.660	4.670	4.670	636,200
2026-10-05	4.660	4.710	4.650	4.680	4.680	421,600
2026-10-02	4.650	4.680	4.630	4.660	4.660	190,400
2026-10-01	4.710	4.710	4.630	4.650	4.650	533,200
2026-09-30	4.730	4.740	4.660	4.690	4.690	2,355,100
2026-09-29	4.790	4.820	4.720	4.720	4.720	4,236,900
2026-09-28	4.810	4.830	4.770	4.800	4.800	1,381,300
2026-09-25	4.830	4.830	4.790	4.790	4.790	1,709,300
2026-09-24	4.820	4.860	4.800	4.810	4.810	431,700
2026-09-23	4.850	4.890	4.810	4.880	4.880	327,900
2026-09-22	4.830	4.860	4.800	4.850	4.850	570,800

Page 1 of 1 · 24 trading days

Stock splits

No stock splits on record.

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