Kuala Lumpur - Delayed Quote
MYR
Alliance Bank Malaysia Berhad (2488.KL)
4.5900
+0.0300
(+0.66%)
As of 11:33:37 AM GMT+8. Market Open.
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
4.6000
4.6000
4.5400
4.5900
4.5900
153,500
Oct 30, 2026
4.5600
4.5800
4.5300
4.5600
4.5600
324,200
Oct 29, 2026
4.5900
4.6300
4.5400
4.5600
4.5600
440,900
Oct 28, 2026
4.6000
4.6000
4.5600
4.5700
4.5700
134,000
Oct 27, 2026
4.5700
4.6000
4.5500
4.5800
4.5800
516,400
Oct 26, 2026
4.5500
4.5800
4.5500
4.5500
4.5500
157,700
Oct 23, 2026
4.5200
4.5800
4.5200
4.5700
4.5700
374,100
Oct 22, 2026
4.5400
4.5600
4.5100
4.5200
4.5200
1,128,300
Oct 21, 2026
4.5200
4.5700
4.4900
4.5600
4.5600
2,142,100
Oct 20, 2026
4.5000
4.5500
4.5000
4.5100
4.5100
569,300
Oct 19, 2026
4.5700
4.5700
4.4800
4.5000
4.5000
772,900
Oct 16, 2026
4.6000
4.6000
4.5600
4.5700
4.5700
936,700
Oct 15, 2026
4.6100
4.6300
4.5600
4.6000
4.6000
1,444,200
Oct 14, 2026
4.5600
4.6300
4.5400
4.6100
4.6100
1,333,700
Oct 13, 2026
4.5500
4.6200
4.5500
4.5600
4.5600
1,256,300
Oct 12, 2026
4.5100
4.5700
4.5100
4.5400
4.5400
522,200
Oct 9, 2026
4.5000
4.5400
4.4900
4.5100
4.5100
820,800
Oct 8, 2026
4.6000
4.6000
4.5100
4.5100
4.5100
1,088,900
Oct 7, 2026
4.6700
4.6700
4.5600
4.5800
4.5800
1,216,800
Oct 6, 2026
4.6900
4.7300
4.6600
4.6700
4.6700
636,200
Oct 5, 2026
4.6600
4.7100
4.6500
4.6800
4.6800
421,600
Oct 2, 2026
4.6500
4.6800
4.6300
4.6600
4.6600
190,400
Oct 1, 2026
4.7100
4.7100
4.6300
4.6500
4.6500
533,200
Sep 30, 2026
4.7300
4.7400
4.6600
4.6900
4.6900
2,355,100
Sep 29, 2026
4.7900
4.8200
4.7200
4.7200
4.7200
4,236,900
Sep 28, 2026
4.8100
4.8300
4.7700
4.8000
4.8000
1,381,300
Sep 25, 2026
4.8300
4.8300
4.7900
4.7900
4.7900
1,709,300
Sep 24, 2026
4.8200
4.8600
4.8000
4.8100
4.8100
431,700
Sep 23, 2026
4.8500
4.8900
4.8100
4.8800
4.8800
327,900
Sep 22, 2026
4.8300
4.8600
4.8000
4.8500
4.8500
570,800
Sep 21, 2026
4.8500
4.8800
4.7800
4.8400
4.8400
654,500
Sep 18, 2026
4.8500
4.8900
4.7500
4.8900
4.8900
1,972,300
Sep 17, 2026
4.9000
4.9000
4.7800
4.8500
4.8500
672,000
Sep 15, 2026
4.8400
4.9300
4.8400
4.8700
4.8700
857,300
Sep 14, 2026
4.8200
4.8700
4.7800
4.8400
4.8400
763,800
Sep 11, 2026
4.8900
4.9000
4.8200
4.8200
4.8200
1,370,800
Sep 10, 2026
4.9600
4.9600
4.8800
4.9100
4.9100
1,237,300
Sep 9, 2026
4.9600
5.0000
4.8800
4.9500
4.9500
1,230,200
Sep 8, 2026
5.0000
5.0100
4.9300
4.9600
4.9600
2,082,100
Sep 7, 2026
5.0500
5.0500
5.0000
5.0200
5.0200
1,777,600
Sep 4, 2026
5.0400
5.0700
5.0000
5.0400
5.0400
709,100
Sep 3, 2026
4.9600
5.0600
4.9400
5.0400
5.0400
1,731,500
Sep 2, 2026
5.0000
5.0400
4.9600
4.9700
4.9700
1,540,700
Sep 1, 2026
4.9200
4.9900
4.9000
4.9700
4.9700
1,138,700
Aug 28, 2026
4.9500
5.0200
4.9100
4.9200
4.9200
3,927,700
Aug 27, 2026
4.9300
5.0400
4.9100
4.9500
4.9500
5,767,300
Aug 26, 2026
4.7400
4.9600
4.7300
4.9300
4.9300
6,764,500
Aug 24, 2026
4.7600
4.7600
4.7100
4.7400
4.7400
928,000
Aug 21, 2026
4.7500
4.7800
4.7300
4.7600
4.7600
692,500
Aug 20, 2026
4.7900
4.7900
4.7300
4.7500
4.7500
498,800
Aug 19, 2026
4.7500
4.7800
4.7200
4.7600
4.7600
1,721,800
Aug 18, 2026
4.7400
4.8000
4.7300
4.7300
4.7300
797,700
Aug 17, 2026
4.7800
4.8200
4.7400
4.7400
4.7400
1,363,000
Aug 14, 2026
4.8100
4.8100
4.7400
4.7600
4.7600
2,026,400
Aug 13, 2026
4.7600
4.8500
4.7500
4.8100
4.8100
2,980,100
Aug 12, 2026
4.7600
4.7800
4.7400
4.7500
4.7500
1,476,800
Aug 11, 2026
4.7800
4.7900
4.7500
4.7600
4.7600
1,071,800
Aug 10, 2026
4.7900
4.8000
4.7700
4.7800
4.7800
2,503,300
Aug 7, 2026
4.8300
4.8400
4.7700
4.7900
4.7900
1,874,000
Aug 6, 2026
4.8500
4.8700
4.7900
4.8500
4.8500
1,766,800
Aug 5, 2026
4.8700
4.9000
4.8400
4.8500
4.8500
2,875,000
Aug 4, 2026
4.8400
4.8900
4.8300
4.8500
4.8500
7,334,900
Aug 3, 2026
4.7600
4.8300
4.7600
4.8300
4.8300
6,291,400
Jul 31, 2026
4.7900
4.8000
4.7600
4.7600
4.7600
2,172,700
Jul 30, 2026
4.7800
4.7900
4.7600
4.7800
4.7800
1,661,100
Jul 29, 2026
4.8000
4.8400
4.7800
4.7900
4.7900
915,100
Jul 28, 2026
4.7700
4.8100
4.7600
4.8000
4.8000
2,931,900
Jul 27, 2026
4.8000
4.8000
4.7400
4.7600
4.7600
3,701,700
Jul 24, 2026
4.7900
4.8300
4.7700
4.7800
4.7800
2,134,700
Jul 23, 2026
4.7900
4.8300
4.7800
4.7900
4.7900
1,085,300
Jul 22, 2026
4.8000
4.8200
4.7700
4.7900
4.7900
2,524,100
Jul 21, 2026
4.7900
4.8300
4.7600
4.8000
4.8000
2,392,100
Jul 20, 2026
4.8200
4.8600
4.7500
4.7800
4.7800
3,539,000
Jul 17, 2026
4.8100
4.8700
4.8100
4.8200
4.8200
8,085,400
Jul 16, 2026
4.8200
4.8300
4.7900
4.8000
4.8000
3,957,900
Jul 15, 2026
4.8200
4.8700
4.7800
4.8000
4.8000
8,192,200
Jul 14, 2026
4.8700
4.8700
4.8000
4.8200
4.8200
6,644,400
Jul 13, 2026
4.7800
4.8700
4.7400
4.8700
4.8700
982,600
Jul 10, 2026
4.7300
4.7900
4.7300
4.7800
4.7800
1,148,900
Jul 9, 2026
4.7400
4.7700
4.7200
4.7200
4.7200
431,800
Jul 8, 2026
4.7500
4.7700
4.7400
4.7600
4.7600
228,700
Jul 7, 2026
4.7800
4.7900
4.7300
4.7500
4.7500
495,400
Jul 6, 2026
4.7900
4.7900
4.7500
4.7800
4.7800
292,100
Jul 3, 2026
4.7200
4.7900
4.7200
4.7800
4.7800
582,800
Jul 2, 2026
4.7500
4.7600
4.7200
4.7400
4.7400
997,100
Jul 1, 2026
4.7600
4.7700
4.7400
4.7400
4.7400
469,500
Jun 30, 2026
4.7600
4.8000
4.7400
4.7500
4.7500
1,341,800
Jun 29, 2026
4.7300
4.7700
4.7000
4.7400
4.7400
1,245,700
Jun 26, 2026
4.7600
4.7600
4.7100
4.7300
4.7300
899,300
Jun 25, 2026
4.7700
4.7900
4.7100
4.7600
4.7600
747,700
Jun 24, 2026
4.8200
4.8300
4.7600
4.7600
4.7600
1,174,100
Jun 23, 2026
4.8200
4.8400
4.8100
4.8300
4.8300
772,300
Jun 22, 2026
4.8000
4.8400
4.7900
4.8400
4.8400
560,000
Jun 19, 2026
4.8200
4.8600
4.8100
4.8500
4.8500
1,776,400
Jun 18, 2026
4.8000
4.8400
4.8000
4.8200
4.8200
1,350,100
Jun 16, 2026
4.7600
4.8200
4.7400
4.8000
4.8000
1,165,300
Jun 15, 2026
4.6400
4.7900
4.6400
4.7800
4.7800
1,368,000
Jun 12, 2026
4.6000
4.6400
4.6000
4.6300
4.6300
315,000
Jun 11, 2026
0.0974
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
4.6100
4.6100
4.5700
4.5900
4.5900
496,400
Jun 10, 2026
4.6900
4.7800
4.6900
4.7000
4.6026
691,400
Jun 9, 2026
4.6900
4.7100
4.6500
4.6600
4.5634
1,177,100
Jun 8, 2026
4.7800
4.7800
4.6600
4.6700
4.5732
1,264,400
Jun 5, 2026
4.6500
4.7900
4.6500
4.7900
4.6907
1,539,500
Jun 4, 2026
4.6500
4.6900
4.6200
4.6500
4.5536
2,197,500
Jun 3, 2026
4.6900
4.7300
4.6500
4.6500
4.5536
5,282,700
May 29, 2026
4.7100
4.7700
4.6700
4.6700
4.5732
1,783,700
May 28, 2026
4.7800
4.8000
4.7000
4.7100
4.6124
1,437,200
May 26, 2026
4.7900
4.8000
4.7700
4.7800
4.6809
693,400
May 25, 2026
4.8100
4.8500
4.7700
4.7700
4.6711
1,054,300
May 22, 2026
4.7900
4.8300
4.7600
4.8000
4.7005
1,003,400
May 21, 2026
4.7900
4.8100
4.7600
4.7700
4.6711
648,600
May 20, 2026
4.8700
4.8700
4.7700
4.7800
4.6809
1,396,400
May 19, 2026
4.9200
4.9200
4.8000
4.8700
4.7691
1,442,200
May 18, 2026
4.9400
4.9400
4.8800
4.9200
4.8180
1,001,200
May 15, 2026
4.9400
4.9600
4.9300
4.9400
4.8376
1,826,100
May 14, 2026
4.9300
4.9600
4.9300
4.9400
4.8376
300,600
May 13, 2026
4.9200
4.9600
4.9000
4.9300
4.8278
589,600
May 12, 2026
4.9300
4.9700
4.9200
4.9300
4.8278
1,326,900
May 11, 2026
4.9600
4.9600
4.9000
4.9300
4.8278
1,011,500
May 8, 2026
4.8900
4.9700
4.8400
4.9300
4.8278
1,796,600
May 7, 2026
4.7400
4.9000
4.7400
4.8900
4.7887
2,404,200
May 6, 2026
4.7000
4.7400
4.7000
4.7300
4.6320
916,500
May 5, 2026
4.7000
4.7100
4.6700
4.7000
4.6026
917,800
May 4, 2026
4.6300
4.7300
4.6300
4.7100
4.6124
753,500
Apr 30, 2026
4.7000
4.7000
4.6300
4.6600
4.5634
1,599,200
Apr 29, 2026
4.7400
4.8000
4.6800
4.7000
4.6026
852,900
Apr 28, 2026
4.7300
4.7600
4.7200
4.7400
4.6418
498,100
Apr 27, 2026
4.7200
4.7600
4.7100
4.7200
4.6222
471,300
Apr 24, 2026
4.7600
4.7700
4.7100
4.7200
4.6222
767,400
Apr 23, 2026
4.7400
4.8000
4.7300
4.7500
4.6516
1,626,300
Apr 22, 2026
4.7400
4.7400
4.6900
4.7000
4.6026
2,014,000
Apr 21, 2026
4.6800
4.7700
4.6800
4.7300
4.6320
1,858,700
Apr 20, 2026
4.7200
4.7500
4.6300
4.6900
4.5928
2,358,000
Apr 17, 2026
4.6500
4.8000
4.6200
4.8000
4.7005
903,800
Apr 16, 2026
4.6300
4.6700
4.6100
4.6200
4.5243
1,449,800
Apr 15, 2026
4.6100
4.6500
4.6000
4.6100
4.5145
783,300
Apr 14, 2026
4.5500
4.6000
4.5500
4.5900
4.4949
929,100
Apr 13, 2026
4.6000
4.6000
4.5200
4.5200
4.4263
1,754,800
Apr 10, 2026
4.6200
4.6600
4.6000
4.6100
4.5145
1,224,200
Apr 9, 2026
4.6200
4.6500
4.5600
4.6200
4.5243
1,080,100
Apr 8, 2026
4.6500
4.7300
4.5700
4.6000
4.5047
3,309,500
Apr 7, 2026
4.6700
4.6700
4.5200
4.5600
4.4655
3,076,600
Apr 6, 2026
4.7200
4.7200
4.5800
4.5900
4.4949
2,413,200
Apr 3, 2026
4.7600
4.7900
4.6400
4.6400
4.5438
2,482,700
Apr 2, 2026
4.9600
4.9600
4.7200
4.7500
4.6516
7,961,000
Apr 1, 2026
4.8600
4.9700
4.8600
4.9600
4.8572
4,299,800
Mar 31, 2026
4.8000
4.8400
4.7600
4.8200
4.7201
5,687,200
Mar 30, 2026
4.8600
4.8600
4.7200
4.7700
4.6711
11,094,100
Mar 27, 2026
4.9800
5.0000
4.8300
4.8800
4.7789
9,203,900
Mar 26, 2026
4.9900
5.0200
4.9800
5.0000
4.8964
2,778,200
Mar 25, 2026
4.9600
5.0300
4.9600
4.9900
4.8866
4,184,600
Mar 24, 2026
5.0600
5.0600
4.9200
4.9400
4.8376
5,848,100
Mar 19, 2026
5.0600
5.1100
5.0500
5.0700
4.9649
2,127,500
Mar 18, 2026
5.0200
5.1800
5.0200
5.1200
5.0139
1,162,800
Mar 17, 2026
4.9500
5.0500
4.9500
5.0300
4.9258
1,408,100
Mar 16, 2026
4.9200
5.0200
4.8800
4.9500
4.8474
962,100
Mar 13, 2026
4.9300
4.9700
4.8500
4.9500
4.8474
5,770,500
Mar 12, 2026
4.8700
4.9600
4.8700
4.9300
4.8278
2,311,100
Mar 11, 2026
4.8700
4.9500
4.8700
4.8900
4.7887
676,800
Mar 10, 2026
4.7800
4.9300
4.7800
4.8900
4.7887
3,213,000
Mar 9, 2026
4.8600
4.8600
4.7000
4.7500
4.6516
7,508,100
Mar 6, 2026
4.9600
4.9900
4.9100
4.9100
4.8082
5,699,100
Mar 5, 2026
4.9500
4.9900
4.9500
4.9900
4.8866
3,880,100
Mar 4, 2026
4.9700
4.9800
4.9000
4.9400
4.8376
5,938,100
Mar 3, 2026
5.0000
5.0900
4.9900
4.9900
4.8866
904,900
Mar 2, 2026
4.9600
5.0300
4.9000
5.0100
4.9062
1,502,500
Feb 27, 2026
5.1300
5.1600
5.0100
5.0400
4.9356
2,428,800
Feb 26, 2026
5.1600
5.2100
5.1000
5.1500
5.0433
1,577,100
Feb 25, 2026
5.1900
5.1900
5.1500
5.1600
5.0531
1,415,800
Feb 24, 2026
5.1900
5.2000
5.1500
5.2000
5.0922
2,235,500
Feb 23, 2026
5.2000
5.2100
5.1900
5.2100
5.1020
938,400
Feb 20, 2026
5.2000
5.2100
5.1600
5.2000
5.0922
1,053,500
Feb 19, 2026
5.0800
5.1800
5.0800
5.1700
5.0629
1,152,700
Feb 16, 2026
5.2900
5.2900
5.0600
5.0700
4.9649
2,061,900
Feb 13, 2026
5.3000
5.3000
5.2700
5.2900
5.1804
1,070,200
Feb 12, 2026
5.3400
5.3600
5.2900
5.3000
5.1902
1,595,200
Feb 11, 2026
5.3200
5.3400
5.2800
5.3400
5.2293
3,312,600
Feb 10, 2026
5.3700
5.4300
5.2600
5.3000
5.1902
2,544,500
Feb 9, 2026
5.3300
5.4000
5.3100
5.3700
5.2587
1,777,200
Feb 6, 2026
5.2600
5.3600
5.2300
5.3300
5.2195
4,322,100
Feb 5, 2026
5.3000
5.3000
5.2500
5.2700
5.1608
2,517,800
Feb 4, 2026
5.2500
5.3300
5.2500
5.2900
5.1804
5,765,600
Feb 3, 2026
5.2500
5.2700
5.1900
5.2500
5.1412
2,560,300
Jan 30, 2026
5.1900
5.2500
5.1700
5.2300
5.1216
3,620,700
Jan 29, 2026
5.2000
5.2200
5.1000
5.1900
5.0824
3,052,400
Jan 28, 2026
5.3000
5.3400
5.2000
5.2100
5.1020
7,229,100
Jan 27, 2026
5.2400
5.3500
5.2400
5.2900
5.1804
3,288,600
Jan 26, 2026
5.2000
5.2800
5.1900
5.2400
5.1314
2,562,000
Jan 23, 2026
5.2000
5.2700
5.1900
5.1900
5.0824
4,606,700
Jan 22, 2026
5.2100
5.2500
5.1800
5.2000
5.0922
3,255,000
Jan 21, 2026
5.1100
5.2100
5.1100
5.2000
5.0922
2,039,700
Jan 20, 2026
5.3300
5.3300
5.1000
5.1100
5.0041
3,568,900
Jan 19, 2026
5.4000
5.4000
5.4000
5.4000
5.2881
-
Jan 16, 2026
5.4900
5.5900
5.3500
5.4000
5.2881
5,489,500
Jan 15, 2026
5.5200
5.5300
5.4500
5.4600
5.3469
3,976,800
Jan 14, 2026
5.3500
5.5500
5.3000
5.5300
5.4154
2,730,000
Jan 13, 2026
5.2700
5.3900
5.2600
5.3500
5.2391
1,998,000
Jan 12, 2026
5.1500
5.3000
5.1500
5.2700
5.1608
3,464,300
Jan 9, 2026
5.0300
5.1500
5.0200
5.1500
5.0433
4,031,300
Jan 8, 2026
4.9800
5.0900
4.9700
5.0100
4.9062
1,706,100
Jan 7, 2026
5.0000
5.0000
4.9600
4.9800
4.8768
1,434,000
Jan 6, 2026
5.0000
5.0100
4.9700
4.9800
4.8768
953,900
Jan 5, 2026
5.0000
5.0300
4.9900
5.0000
4.8964
670,900
Jan 2, 2026
5.0900
5.0900
4.9800
5.0000
4.8964
1,220,000
Dec 31, 2025
5.0500
5.0900
5.0000
5.0500
4.9453
620,400
Dec 30, 2025
4.9500
5.1000
4.9500
5.0500
4.9453
2,127,400
Dec 29, 2025
4.9800
5.0100
4.9100
4.9600
4.8572
531,200
Dec 26, 2025
5.0100
5.0400
4.9100
4.9800
4.8768
2,336,300
Dec 24, 2025
5.0000
5.0600
4.9500
5.0100
4.9062
2,738,400
Dec 23, 2025
4.9400
5.0100
4.9100
5.0000
4.8964
3,280,300
Dec 22, 2025
4.8800
4.9900
4.8000
4.9400
4.8376
3,991,400
Dec 19, 2025
4.7000
4.9200
4.7000
4.8900
4.7887
6,228,700
Dec 18, 2025
4.7100
4.7400
4.6900
4.7000
4.6026
2,913,000
Dec 17, 2025
4.7000
4.7400
4.6800
4.7000
4.6026
1,880,200
Dec 16, 2025
4.7500
4.7500
4.6600
4.7000
4.6026
1,707,200
Dec 15, 2025
4.7500
4.7800
4.7400
4.7500
4.6516
1,650,800
Dec 12, 2025
4.6400
4.7900
4.6400
4.7600
4.6614
4,421,500
Dec 11, 2025
0.0937
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
4.6500
4.6800
4.6000
4.6300
4.5341
2,210,300
Dec 10, 2025
4.6900
4.7200
4.6600
4.6900
4.5010
2,280,700
Dec 9, 2025
4.6800
4.7100
4.6300
4.6900
4.5010
2,282,500
Dec 8, 2025
4.7700
4.8000
4.6600
4.6900
4.5010
3,182,800
Dec 5, 2025
4.7900
4.8300
4.7000
4.7700
4.5778
6,041,200
Dec 4, 2025
4.7800
4.8400
4.7400
4.7900
4.5970
5,747,300
Dec 3, 2025
4.7400
4.8600
4.7300
4.7700
4.5778
5,064,400
Dec 2, 2025
4.7600
4.8000
4.7200
4.7400
4.5490
5,259,600
Dec 1, 2025
4.6400
4.7700
4.6200
4.7400
4.5490
4,877,800
Nov 28, 2025
4.6600
4.6800
4.6100
4.6100
4.4243
1,360,700
Nov 27, 2025
4.7000
4.7000
4.6400
4.6600
4.4723
1,553,200
Nov 26, 2025
4.7000
4.7600
4.6600
4.7100
4.5202
4,718,000
Nov 25, 2025
4.5400
4.7000
4.4900
4.6300
4.4435
2,137,600
Nov 24, 2025
4.4300
4.5400
4.4300
4.5400
4.3571
1,605,700
Nov 21, 2025
4.4600
4.4600
4.4200
4.4300
4.2515
485,600
Nov 20, 2025
4.4500
4.4900
4.4500
4.4800
4.2995
427,600
Nov 19, 2025
4.4700
4.4700
4.4500
4.4500
4.2707
473,000
Nov 18, 2025
4.5000
4.5000
4.4700
4.4700
4.2899
562,300
Nov 17, 2025
4.4300
4.5400
4.4300
4.5000
4.3187
1,084,300
Nov 14, 2025
4.4200
4.4500
4.4000
4.4100
4.2323
348,400
Nov 13, 2025
4.4600
4.4600
4.4200
4.4200
4.2419
435,400
Nov 12, 2025
4.4400
4.4400
4.4100
4.4300
4.2515
736,000
Nov 11, 2025
4.4400
4.4700
4.4300
4.4400
4.2611
505,700
Nov 10, 2025
4.4800
4.4800
4.4300
4.4400
4.2611
505,600
Nov 7, 2025
4.4600
4.4800
4.4400
4.4800
4.2995
370,200
Nov 6, 2025
4.5200
4.5200
4.4500
4.4700
4.2899
727,900
Nov 5, 2025
4.5200
4.5200
4.4300
4.5000
4.3187
569,900
Nov 4, 2025
4.4400
4.5300
4.4400
4.5300
4.3475
1,093,000
Nov 3, 2025
4.4100
4.4500
4.3900
4.4500
4.2707
846,400
