KLSE:ALAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	0.28	0.28	0.27	0.27	0.27	-5.26%	1,128,000
Apr 7, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	833,800
Apr 6, 2026	0.28	0.28	0.28	0.28	0.28	-	300,600
Apr 3, 2026	0.28	0.28	0.27	0.28	0.28	1.82%	397,600
Apr 2, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	1,012,600
Apr 1, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	557,800
Mar 31, 2026	0.28	0.28	0.27	0.28	0.28	1.85%	769,200
Mar 30, 2026	0.27	0.28	0.27	0.27	0.27	-	412,400
Mar 27, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	675,100
Mar 26, 2026	0.29	0.30	0.28	0.28	0.28	-	2,976,300
Mar 25, 2026	0.27	0.30	0.27	0.28	0.28	3.70%	3,113,500
Mar 24, 2026	0.27	0.28	0.26	0.27	0.27	-	1,260,400
Mar 19, 2026	0.26	0.27	0.26	0.27	0.27	3.85%	1,879,200
Mar 18, 2026	0.26	0.27	0.25	0.26	0.26	4.00%	1,508,000
Mar 17, 2026	0.25	0.26	0.25	0.25	0.25	-	1,058,700
Mar 16, 2026	0.26	0.26	0.25	0.25	0.25	-1.96%	864,400