Singapore markets closed

Alliance Bank Malaysia Berhad (2488.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
3.8100-0.0455 (-1.18%)
At close: 04:59PM MYT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20243.85003.87003.76003.81003.81003,414,900
14 Jun 20240.1145 Dividend
13 Jun 20243.95003.98003.93003.97003.85553,048,600
12 Jun 20243.92003.95003.90003.95003.83612,744,600
11 Jun 20243.91003.92003.89003.91003.79722,879,100
10 Jun 20243.88003.91003.87003.91003.79723,155,500
07 Jun 20243.88003.88003.87003.87003.7584610,900
06 Jun 20243.87003.87003.85003.87003.7584703,100
05 Jun 20243.87003.88003.83003.86003.7487862,400
04 Jun 20243.88003.90003.83003.86003.74872,614,800
31 May 20243.87003.89003.85003.87003.75842,576,100
30 May 20243.79003.88003.78003.87003.75841,935,100
29 May 20243.80003.81003.78003.80003.69041,211,400
28 May 20243.79003.82003.79003.80003.6904814,200
27 May 20243.80003.80003.77003.79003.6807760,300
24 May 20243.80003.82003.78003.78003.6710971,500
23 May 20243.77003.82003.77003.81003.70011,791,300
21 May 20243.81003.81003.77003.77003.66131,050,400
20 May 20243.79003.82003.79003.80003.69041,368,700
17 May 20243.80003.81003.78003.79003.68071,345,500
16 May 20243.79003.80003.78003.80003.6904544,300
15 May 20243.77003.80003.77003.78003.6710466,700
14 May 20243.79003.82003.75003.76003.65161,630,700
13 May 20243.80003.81003.78003.79003.6807325,500
10 May 20243.82003.82003.77003.78003.67101,204,100
09 May 20243.80003.82003.77003.78003.67101,867,000
08 May 20243.84003.84003.78003.78003.67101,456,900
07 May 20243.85003.85003.83003.84003.7292782,300
06 May 20243.86003.86003.83003.85003.7390763,600
03 May 20243.84003.86003.82003.86003.7487696,800
02 May 20243.82003.86003.79003.85003.73901,782,900
30 Apr 20243.82003.83003.78003.82003.7098834,000
29 Apr 20243.77003.82003.76003.82003.7098933,600
26 Apr 20243.81003.82003.76003.76003.6516425,300
25 Apr 20243.79003.82003.78003.82003.70981,349,400
24 Apr 20243.81003.83003.75003.78003.67103,221,700
23 Apr 20243.81003.85003.78003.83003.71953,246,800
22 Apr 20243.78003.81003.75003.81003.70011,252,500
19 Apr 20243.75003.78003.70003.78003.6710982,500
18 Apr 20243.75003.78003.73003.76003.65161,906,100
17 Apr 20243.69003.77003.69003.75003.6418647,400
16 Apr 20243.70003.71003.67003.68003.57392,076,400
15 Apr 20243.75003.76003.70003.70003.5933617,000
12 Apr 20243.80003.80003.75003.77003.6613692,700
09 Apr 20243.76003.81003.75003.80003.69041,951,800
08 Apr 20243.72003.77003.70003.75003.64181,279,300
05 Apr 20243.72003.73003.70003.71003.6030718,000
04 Apr 20243.69003.72003.67003.71003.6030709,300
03 Apr 20243.70003.70003.66003.68003.57391,448,000
02 Apr 20243.68003.71003.68003.71003.60301,017,600
01 Apr 20243.69003.70003.68003.68003.5739442,600
29 Mar 20243.68003.70003.66003.69003.5836386,400
27 Mar 20243.70003.72003.68003.68003.57391,602,500
26 Mar 20243.67003.72003.65003.70003.59332,454,100
25 Mar 20243.60003.68003.59003.67003.56422,108,000
22 Mar 20243.56003.62003.56003.60003.49621,396,400
21 Mar 20243.53003.58003.52003.56003.45732,574,200
20 Mar 20243.56003.57003.51003.52003.41852,884,800
19 Mar 20243.56003.59003.56003.56003.45732,599,100
18 Mar 20243.58003.60003.56003.56003.45732,359,500
15 Mar 20243.58003.61003.56003.58003.47673,295,600
14 Mar 20243.61003.63003.58003.58003.47671,300,300
13 Mar 20243.64003.64003.59003.63003.52531,202,200
12 Mar 20243.62003.66003.62003.64003.5350958,800
11 Mar 20243.59003.62003.59003.62003.5156264,400
08 Mar 20243.62003.63003.59003.59003.4865763,300
07 Mar 20243.63003.63003.57003.59003.48651,369,200
06 Mar 20243.61003.64003.59003.59003.48652,410,500
05 Mar 20243.60003.61003.56003.61003.5059671,000
04 Mar 20243.60003.62003.58003.58003.4767588,200
01 Mar 20243.58003.61003.57003.59003.48651,235,100
29 Feb 20243.63003.64003.56003.56003.45732,535,100
28 Feb 20243.56003.64003.55003.63003.52532,090,900
27 Feb 20243.64003.64003.56003.57003.46701,913,700
26 Feb 20243.65003.66003.61003.61003.5059886,800
23 Feb 20243.68003.68003.63003.65003.54471,299,600
22 Feb 20243.62003.70003.62003.68003.57391,600,100
21 Feb 20243.63003.66003.62003.62003.5156956,500
20 Feb 20243.60003.68003.59003.63003.52532,442,500
19 Feb 20243.55003.60003.55003.60003.49621,221,900
16 Feb 20243.53003.56003.51003.55003.4476900,500
15 Feb 20243.51003.54003.51003.51003.40881,532,600
14 Feb 20243.48003.52003.46003.52003.41851,444,700
13 Feb 20243.47003.49003.46003.47003.3699911,400
09 Feb 20243.47003.48003.46003.46003.3602263,300
08 Feb 20243.47003.48003.47003.48003.3796201,900
07 Feb 20243.45003.49003.45003.47003.36991,181,300
06 Feb 20243.46003.47003.45003.46003.3602516,300
05 Feb 20243.44003.48003.43003.46003.36021,187,900
02 Feb 20243.43003.45003.43003.44003.3408438,800
31 Jan 20243.45003.45003.42003.43003.33112,443,700
30 Jan 20243.44003.46003.43003.46003.3602680,100
29 Jan 20243.43003.46003.43003.43003.33111,606,000
26 Jan 20243.40003.43003.40003.43003.3311533,200
24 Jan 20243.41003.42003.39003.40003.3019713,800
23 Jan 20243.41003.42003.39003.40003.30191,508,600
22 Jan 20243.40003.43003.38003.41003.31171,332,100
19 Jan 20243.38003.42003.37003.42003.3214760,300
18 Jan 20243.40003.41003.38003.39003.2922592,300
17 Jan 20243.42003.44003.39003.39003.29221,298,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...