Singapore markets open in 5 hours 56 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,102.05 -150.79 (-0.23%) CMC Crypto 200
1,321.40 -38.93 (-2.86%)
Alliance Bank Malaysia Berhad (2488.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:51PM MYT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 3.7600 | 3.7800 | 3.7400 | 3.7800 | 3.7800 | 3,501,000 |
| 20 Jun 2024 | 3.7600 | 3.7800 | 3.7500 | 3.7600 | 3.7600 | 1,917,100 |
| 19 Jun 2024 | 3.7900 | 3.7900 | 3.7300 | 3.7600 | 3.7600 | 925,200 |
| 18 Jun 2024 | 3.8100 | 3.8100 | 3.7900 | 3.7900 | 3.7900 | 602,900 |
| 14 Jun 2024 | 3.8500 | 3.8700 | 3.7600 | 3.8100 | 3.8100 | 3,414,900 |
| 14 Jun 2024 | 0.1145 Dividend | |||||
| 13 Jun 2024 | 3.9500 | 3.9800 | 3.9300 | 3.9700 | 3.8555 | 3,048,600 |
| 12 Jun 2024 | 3.9200 | 3.9500 | 3.9000 | 3.9500 | 3.8361 | 2,744,600 |
| 11 Jun 2024 | 3.9100 | 3.9200 | 3.8900 | 3.9100 | 3.7972 | 2,879,100 |
| 10 Jun 2024 | 3.8800 | 3.9100 | 3.8700 | 3.9100 | 3.7972 | 3,155,500 |
| 07 Jun 2024 | 3.8800 | 3.8800 | 3.8700 | 3.8700 | 3.7584 | 610,900 |
| 06 Jun 2024 | 3.8700 | 3.8700 | 3.8500 | 3.8700 | 3.7584 | 703,100 |
| 05 Jun 2024 | 3.8700 | 3.8800 | 3.8300 | 3.8600 | 3.7487 | 862,400 |
| 04 Jun 2024 | 3.8800 | 3.9000 | 3.8300 | 3.8600 | 3.7487 | 2,614,800 |
| 31 May 2024 | 3.8700 | 3.8900 | 3.8500 | 3.8700 | 3.7584 | 2,576,100 |
| 30 May 2024 | 3.7900 | 3.8800 | 3.7800 | 3.8700 | 3.7584 | 1,935,100 |
| 29 May 2024 | 3.8000 | 3.8100 | 3.7800 | 3.8000 | 3.6904 | 1,211,400 |
| 28 May 2024 | 3.7900 | 3.8200 | 3.7900 | 3.8000 | 3.6904 | 814,200 |
| 27 May 2024 | 3.8000 | 3.8000 | 3.7700 | 3.7900 | 3.6807 | 760,300 |
| 24 May 2024 | 3.8000 | 3.8200 | 3.7800 | 3.7800 | 3.6710 | 971,500 |
| 23 May 2024 | 3.7700 | 3.8200 | 3.7700 | 3.8100 | 3.7001 | 1,791,300 |
| 21 May 2024 | 3.8100 | 3.8100 | 3.7700 | 3.7700 | 3.6613 | 1,050,400 |
| 20 May 2024 | 3.7900 | 3.8200 | 3.7900 | 3.8000 | 3.6904 | 1,368,700 |
| 17 May 2024 | 3.8000 | 3.8100 | 3.7800 | 3.7900 | 3.6807 | 1,345,500 |
| 16 May 2024 | 3.7900 | 3.8000 | 3.7800 | 3.8000 | 3.6904 | 544,300 |
| 15 May 2024 | 3.7700 | 3.8000 | 3.7700 | 3.7800 | 3.6710 | 466,700 |
| 14 May 2024 | 3.7900 | 3.8200 | 3.7500 | 3.7600 | 3.6516 | 1,630,700 |
| 13 May 2024 | 3.8000 | 3.8100 | 3.7800 | 3.7900 | 3.6807 | 325,500 |
| 10 May 2024 | 3.8200 | 3.8200 | 3.7700 | 3.7800 | 3.6710 | 1,204,100 |
| 09 May 2024 | 3.8000 | 3.8200 | 3.7700 | 3.7800 | 3.6710 | 1,867,000 |
| 08 May 2024 | 3.8400 | 3.8400 | 3.7800 | 3.7800 | 3.6710 | 1,456,900 |
| 07 May 2024 | 3.8500 | 3.8500 | 3.8300 | 3.8400 | 3.7292 | 782,300 |
| 06 May 2024 | 3.8600 | 3.8600 | 3.8300 | 3.8500 | 3.7390 | 763,600 |
| 03 May 2024 | 3.8400 | 3.8600 | 3.8200 | 3.8600 | 3.7487 | 696,800 |
| 02 May 2024 | 3.8200 | 3.8600 | 3.7900 | 3.8500 | 3.7390 | 1,782,900 |
| 30 Apr 2024 | 3.8200 | 3.8300 | 3.7800 | 3.8200 | 3.7098 | 834,000 |
| 29 Apr 2024 | 3.7700 | 3.8200 | 3.7600 | 3.8200 | 3.7098 | 933,600 |
| 26 Apr 2024 | 3.8100 | 3.8200 | 3.7600 | 3.7600 | 3.6516 | 425,300 |
| 25 Apr 2024 | 3.7900 | 3.8200 | 3.7800 | 3.8200 | 3.7098 | 1,349,400 |
| 24 Apr 2024 | 3.8100 | 3.8300 | 3.7500 | 3.7800 | 3.6710 | 3,221,700 |
| 23 Apr 2024 | 3.8100 | 3.8500 | 3.7800 | 3.8300 | 3.7195 | 3,246,800 |
| 22 Apr 2024 | 3.7800 | 3.8100 | 3.7500 | 3.8100 | 3.7001 | 1,252,500 |
| 19 Apr 2024 | 3.7500 | 3.7800 | 3.7000 | 3.7800 | 3.6710 | 982,500 |
| 18 Apr 2024 | 3.7500 | 3.7800 | 3.7300 | 3.7600 | 3.6516 | 1,906,100 |
| 17 Apr 2024 | 3.6900 | 3.7700 | 3.6900 | 3.7500 | 3.6418 | 647,400 |
| 16 Apr 2024 | 3.7000 | 3.7100 | 3.6700 | 3.6800 | 3.5739 | 2,076,400 |
| 15 Apr 2024 | 3.7500 | 3.7600 | 3.7000 | 3.7000 | 3.5933 | 617,000 |
| 12 Apr 2024 | 3.8000 | 3.8000 | 3.7500 | 3.7700 | 3.6613 | 692,700 |
| 09 Apr 2024 | 3.7600 | 3.8100 | 3.7500 | 3.8000 | 3.6904 | 1,951,800 |
| 08 Apr 2024 | 3.7200 | 3.7700 | 3.7000 | 3.7500 | 3.6418 | 1,279,300 |
| 05 Apr 2024 | 3.7200 | 3.7300 | 3.7000 | 3.7100 | 3.6030 | 718,000 |
| 04 Apr 2024 | 3.6900 | 3.7200 | 3.6700 | 3.7100 | 3.6030 | 709,300 |
| 03 Apr 2024 | 3.7000 | 3.7000 | 3.6600 | 3.6800 | 3.5739 | 1,448,000 |
| 02 Apr 2024 | 3.6800 | 3.7100 | 3.6800 | 3.7100 | 3.6030 | 1,017,600 |
| 01 Apr 2024 | 3.6900 | 3.7000 | 3.6800 | 3.6800 | 3.5739 | 442,600 |
| 29 Mar 2024 | 3.6800 | 3.7000 | 3.6600 | 3.6900 | 3.5836 | 386,400 |
| 27 Mar 2024 | 3.7000 | 3.7200 | 3.6800 | 3.6800 | 3.5739 | 1,602,500 |
| 26 Mar 2024 | 3.6700 | 3.7200 | 3.6500 | 3.7000 | 3.5933 | 2,454,100 |
| 25 Mar 2024 | 3.6000 | 3.6800 | 3.5900 | 3.6700 | 3.5642 | 2,108,000 |
| 22 Mar 2024 | 3.5600 | 3.6200 | 3.5600 | 3.6000 | 3.4962 | 1,396,400 |
| 21 Mar 2024 | 3.5300 | 3.5800 | 3.5200 | 3.5600 | 3.4573 | 2,574,200 |
| 20 Mar 2024 | 3.5600 | 3.5700 | 3.5100 | 3.5200 | 3.4185 | 2,884,800 |
| 19 Mar 2024 | 3.5600 | 3.5900 | 3.5600 | 3.5600 | 3.4573 | 2,599,100 |
| 18 Mar 2024 | 3.5800 | 3.6000 | 3.5600 | 3.5600 | 3.4573 | 2,359,500 |
| 15 Mar 2024 | 3.5800 | 3.6100 | 3.5600 | 3.5800 | 3.4767 | 3,295,600 |
| 14 Mar 2024 | 3.6100 | 3.6300 | 3.5800 | 3.5800 | 3.4767 | 1,300,300 |
| 13 Mar 2024 | 3.6400 | 3.6400 | 3.5900 | 3.6300 | 3.5253 | 1,202,200 |
| 12 Mar 2024 | 3.6200 | 3.6600 | 3.6200 | 3.6400 | 3.5350 | 958,800 |
| 11 Mar 2024 | 3.5900 | 3.6200 | 3.5900 | 3.6200 | 3.5156 | 264,400 |
| 08 Mar 2024 | 3.6200 | 3.6300 | 3.5900 | 3.5900 | 3.4865 | 763,300 |
| 07 Mar 2024 | 3.6300 | 3.6300 | 3.5700 | 3.5900 | 3.4865 | 1,369,200 |
| 06 Mar 2024 | 3.6100 | 3.6400 | 3.5900 | 3.5900 | 3.4865 | 2,410,500 |
| 05 Mar 2024 | 3.6000 | 3.6100 | 3.5600 | 3.6100 | 3.5059 | 671,000 |
| 04 Mar 2024 | 3.6000 | 3.6200 | 3.5800 | 3.5800 | 3.4767 | 588,200 |
| 01 Mar 2024 | 3.5800 | 3.6100 | 3.5700 | 3.5900 | 3.4865 | 1,235,100 |
| 29 Feb 2024 | 3.6300 | 3.6400 | 3.5600 | 3.5600 | 3.4573 | 2,535,100 |
| 28 Feb 2024 | 3.5600 | 3.6400 | 3.5500 | 3.6300 | 3.5253 | 2,090,900 |
| 27 Feb 2024 | 3.6400 | 3.6400 | 3.5600 | 3.5700 | 3.4670 | 1,913,700 |
| 26 Feb 2024 | 3.6500 | 3.6600 | 3.6100 | 3.6100 | 3.5059 | 886,800 |
| 23 Feb 2024 | 3.6800 | 3.6800 | 3.6300 | 3.6500 | 3.5447 | 1,299,600 |
| 22 Feb 2024 | 3.6200 | 3.7000 | 3.6200 | 3.6800 | 3.5739 | 1,600,100 |
| 21 Feb 2024 | 3.6300 | 3.6600 | 3.6200 | 3.6200 | 3.5156 | 956,500 |
| 20 Feb 2024 | 3.6000 | 3.6800 | 3.5900 | 3.6300 | 3.5253 | 2,442,500 |
| 19 Feb 2024 | 3.5500 | 3.6000 | 3.5500 | 3.6000 | 3.4962 | 1,221,900 |
| 16 Feb 2024 | 3.5300 | 3.5600 | 3.5100 | 3.5500 | 3.4476 | 900,500 |
| 15 Feb 2024 | 3.5100 | 3.5400 | 3.5100 | 3.5100 | 3.4088 | 1,532,600 |
| 14 Feb 2024 | 3.4800 | 3.5200 | 3.4600 | 3.5200 | 3.4185 | 1,444,700 |
| 13 Feb 2024 | 3.4700 | 3.4900 | 3.4600 | 3.4700 | 3.3699 | 911,400 |
| 09 Feb 2024 | 3.4700 | 3.4800 | 3.4600 | 3.4600 | 3.3602 | 263,300 |
| 08 Feb 2024 | 3.4700 | 3.4800 | 3.4700 | 3.4800 | 3.3796 | 201,900 |
| 07 Feb 2024 | 3.4500 | 3.4900 | 3.4500 | 3.4700 | 3.3699 | 1,181,300 |
| 06 Feb 2024 | 3.4600 | 3.4700 | 3.4500 | 3.4600 | 3.3602 | 516,300 |
| 05 Feb 2024 | 3.4400 | 3.4800 | 3.4300 | 3.4600 | 3.3602 | 1,187,900 |
| 02 Feb 2024 | 3.4300 | 3.4500 | 3.4300 | 3.4400 | 3.3408 | 438,800 |
| 31 Jan 2024 | 3.4500 | 3.4500 | 3.4200 | 3.4300 | 3.3311 | 2,443,700 |
| 30 Jan 2024 | 3.4400 | 3.4600 | 3.4300 | 3.4600 | 3.3602 | 680,100 |
| 29 Jan 2024 | 3.4300 | 3.4600 | 3.4300 | 3.4300 | 3.3311 | 1,606,000 |
| 26 Jan 2024 | 3.4000 | 3.4300 | 3.4000 | 3.4300 | 3.3311 | 533,200 |
| 24 Jan 2024 | 3.4100 | 3.4200 | 3.3900 | 3.4000 | 3.3019 | 713,800 |
| 23 Jan 2024 | 3.4100 | 3.4200 | 3.3900 | 3.4000 | 3.3019 | 1,508,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.