KLSE:ALAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	0.28	0.29	0.28	0.28	0.28	-	116,400
Jun 23, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	58,100
Jun 22, 2026	0.29	0.29	0.28	0.29	0.29	-	158,900
Jun 19, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	200,600
Jun 18, 2026	0.28	0.29	0.27	0.29	0.29	3.57%	959,600
Jun 16, 2026	0.29	0.30	0.28	0.28	0.28	-5.08%	1,169,400
Jun 15, 2026	0.29	0.30	0.29	0.30	0.30	-	357,200
Jun 12, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	415,300
Jun 11, 2026	0.29	0.31	0.29	0.30	0.30	-1.64%	1,185,100
Jun 10, 2026	0.31	0.31	0.29	0.31	0.31	1.67%	346,800
Jun 9, 2026	0.30	0.31	0.29	0.30	0.30	1.69%	778,900
Jun 8, 2026	0.34	0.34	0.30	0.30	0.30	-11.94%	6,429,700
Jun 5, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	1,025,500
Jun 4, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	907,700
Jun 3, 2026	0.33	0.34	0.32	0.34	0.34	4.69%	1,010,500
May 29, 2026	0.32	0.33	0.31	0.32	0.32	3.23%	1,103,000
May 28, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	1,384,000
May 26, 2026	0.31	0.31	0.31	0.31	0.31	-	559,500
May 25, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	518,600
May 22, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	832,300
May 21, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	259,200
May 20, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	780,700
May 19, 2026	0.31	0.32	0.31	0.31	0.31	3.33%	1,740,800
May 18, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	561,100
May 15, 2026	0.30	0.31	0.30	0.31	0.31	-3.17%	1,435,800
May 14, 2026	0.29	0.32	0.29	0.32	0.32	10.53%	3,285,500
May 13, 2026	0.29	0.29	0.28	0.29	0.29	1.79%	1,097,700
May 12, 2026	0.28	0.29	0.28	0.28	0.28	1.82%	633,100
May 11, 2026	0.28	0.28	0.27	0.28	0.28	-	562,500
May 8, 2026	0.28	0.28	0.27	0.28	0.28	1.85%	294,600
May 7, 2026	0.28	0.28	0.27	0.27	0.27	-	301,800
May 6, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	699,000
May 5, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	693,400
May 4, 2026	0.27	0.28	0.27	0.27	0.27	-1.82%	216,600
Apr 30, 2026	0.28	0.28	0.27	0.28	0.28	1.85%	212,400
Apr 29, 2026	0.27	0.28	0.27	0.27	0.27	-1.82%	292,000
Apr 28, 2026	0.27	0.28	0.27	0.28	0.28	-	374,200
Apr 27, 2026	0.28	0.28	0.27	0.28	0.28	-	774,400
Apr 24, 2026	0.28	0.28	0.28	0.28	0.28	-	232,500
Apr 23, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	1,010,200
Apr 22, 2026	0.28	0.28	0.26	0.28	0.28	1.82%	1,353,900
Apr 21, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	115,000
Apr 20, 2026	0.28	0.28	0.27	0.28	0.28	-	764,100
Apr 17, 2026	0.28	0.29	0.28	0.28	0.28	-	310,600
Apr 16, 2026	0.28	0.29	0.28	0.28	0.28	-	373,200
Apr 15, 2026	0.28	0.29	0.28	0.28	0.28	1.82%	543,800
Apr 14, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	221,500
Apr 13, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	334,700
Apr 10, 2026	0.28	0.28	0.28	0.28	0.28	-	155,300
Apr 9, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	274,200