Alliance Healthcare Group Limited (SGX:MIJ)
Singapore
· Delayed Price · Currency is SGD 0.163
+0.009 (5.84%)
At close: Apr 28, 2026
Alliance Healthcare Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.84% | 17,900 |
| Apr 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.65% | 70,500 |
| Apr 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 120,000 |
| Apr 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 80,000 |
| Apr 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.00% | 2,000 |
| Apr 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.96% | 51,700 |
| Apr 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.03% | 1,000 |
| Apr 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.33% | 56,000 |
| Apr 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 46,000 |
| Apr 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.46% | 29,200 |
| Mar 30, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.29% | 800 |
| Mar 26, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.16% | 700 |
| Mar 25, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.82% | 120,800 |
| Mar 24, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.43% | 61,300 |
| Mar 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.41% | 70,000 |
| Mar 20, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.70% | 164,000 |
| Mar 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.42% | 4,500 |
| Mar 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 100 |
| Mar 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.70% | 90,000 |
| Mar 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.16% | 83,100 |
| Mar 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 600 |
| Mar 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.47% | 100 |
| Mar 3, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.49% | 374,600 |
| Feb 27, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 3.88% | 6,300 |
| Feb 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.44% | 58,000 |
| Feb 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.88% | 27,300 |
| Feb 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 3,100 |
| Feb 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 400 |
| Feb 12, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 31.43% | 341,300 |
| Feb 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 100 |
| Feb 4, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 800 |
| Feb 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.77% | 35,800 |
| Jan 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,000 |
| Jan 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.96% | 100 |
| Jan 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -14.29% | 100 |
| Jan 22, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 12.26% | 48,100 |
| Jan 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.50% | 1,000 |
| Jan 16, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 11.00% | 12,200 |
| Jan 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.04% | 10,000 |
| Jan 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 100 |
| Jan 8, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 27.78% | 162,400 |
| Jan 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -23.73% | 95,000 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.51% | 89,500 |
| Nov 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.00% | 500 |
| Nov 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 8.11% | 76,000 |