Al Aqar Healthcare Reit historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	1.290	1.300	1.290	1.300	1.145	5,000
2024-08-06	1.290	1.300	1.280	1.300	1.145	236,200
2024-08-05	1.300	1.300	1.280	1.280	1.127	556,100
2024-08-02	1.310	1.320	1.310	1.310	1.153	89,200
2024-08-01	1.310	1.310	1.300	1.310	1.153	88,600
2024-07-31	1.300	1.310	1.300	1.310	1.153	24,700
2024-07-30	1.300	1.310	1.290	1.290	1.136	150,400
2024-07-29	1.300	1.300	1.290	1.290	1.136	77,400
2024-07-26	1.300	1.300	1.300	1.300	1.145	6,700
2024-07-25	1.300	1.300	1.290	1.300	1.145	234,500
2024-07-24	1.300	1.300	1.290	1.290	1.136	34,500
2024-07-23	1.300	1.300	1.290	1.300	1.145	39,100
2024-07-22	1.290	1.300	1.290	1.290	1.136	41,900
2024-07-19	1.290	1.300	1.290	1.290	1.136	42,100
2024-07-18	1.290	1.290	1.290	1.290	1.136	8,000
2024-07-17	1.290	1.290	1.290	1.290	1.136	9,200
2024-07-16	1.290	1.300	1.290	1.290	1.136	101,000
2024-07-15	1.290	1.300	1.290	1.300	1.145	139,500
2024-07-12	1.280	1.290	1.270	1.290	1.136	19,900
2024-07-11	1.280	1.290	1.270	1.290	1.136	533,200
2024-07-10	1.290	1.290	1.280	1.290	1.136	51,900
2024-07-09	1.290	1.300	1.280	1.280	1.127	18,700
2024-07-05	1.290	1.290	1.280	1.290	1.136	20,800
2024-07-04	1.280	1.280	1.280	1.280	1.127	6,700
2024-07-03	1.290	1.300	1.290	1.290	1.136	24,400
2024-07-02	1.280	1.290	1.280	1.290	1.136	16,400
2024-07-01	1.290	1.290	1.280	1.290	1.136	146,800
2024-06-28	1.280	1.290	1.280	1.290	1.136	12,100
2024-06-26	1.270	1.290	1.270	1.290	1.136	232,900
2024-06-25	1.270	1.280	1.270	1.280	1.127	116,000
2024-06-24	1.270	1.280	1.270	1.280	1.127	61,200
2024-06-21	1.270	1.270	1.270	1.270	1.118	1,100
2024-06-20	1.260	1.270	1.260	1.270	1.118	4,800
2024-06-19	1.270	1.270	1.260	1.260	1.109	456,700
2024-06-18	1.280	1.280	1.270	1.270	1.118	99,800
2024-06-14	1.280	1.280	1.270	1.270	1.118	61,800
2024-06-13	1.270	1.280	1.270	1.280	1.127	18,900
2024-06-12	1.290	1.300	1.270	1.270	1.118	87,100
2024-06-11	1.270	1.290	1.270	1.290	1.136	98,500
2024-06-10	1.270	1.280	1.260	1.260	1.109	117,400
2024-06-07	1.290	1.290	1.280	1.290	1.127	57,300
2024-06-06	1.280	1.290	1.270	1.270	1.109	94,200
2024-06-05	1.280	1.290	1.270	1.280	1.118	121,800
2024-06-04	1.280	1.280	1.270	1.270	1.109	23,400
2024-05-31	1.270	1.280	1.270	1.270	1.109	204,300
2024-05-30	1.270	1.280	1.270	1.270	1.109	80,500
2024-05-29	1.290	1.290	1.270	1.270	1.109	227,900
2024-05-28	1.280	1.280	1.270	1.280	1.118	76,500
2024-05-27	1.260	1.280	1.260	1.270	1.109	70,900
2024-05-24	1.280	1.280	1.230	1.250	1.092	2,004,100
2024-05-23	1.290	1.290	1.280	1.280	1.118	931,800
2024-05-21	1.300	1.300	1.290	1.290	1.127	440,200
2024-05-20	1.300	1.300	1.290	1.300	1.135	63,500
2024-05-17	1.290	1.300	1.290	1.300	1.135	52,900
2024-05-16	1.290	1.290	1.290	1.290	1.127	10,300
2024-05-15	1.290	1.290	1.280	1.280	1.118	260,300
2024-05-14	1.290	1.290	1.280	1.280	1.118	332,300
2024-05-13	1.290	1.300	1.290	1.290	1.127	203,800
2024-05-10	1.290	1.290	1.280	1.290	1.127	75,300
2024-05-09	1.290	1.290	1.280	1.290	1.127	131,900

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0176 MYR
2026-06-10	0.0193 MYR
2026-02-10	0.0186 MYR
2025-12-11	0.0173 MYR
2025-09-12	0.0173 MYR
2025-06-10	0.0174 MYR
2025-02-12	0.0157 MYR
2024-12-12	0.0190 MYR
2024-09-12	0.0190 MYR
2024-06-10	0.0104 MYR
2024-02-13	0.0113 MYR
2023-12-08	0.0084 MYR
2023-09-12	0.0134 MYR
2023-04-14	0.0090 MYR
2023-02-16	0.0105 MYR
2022-12-15	0.0096 MYR
2022-09-19	0.0091 MYR
2022-06-16	0.0079 MYR
2022-02-11	0.0072 MYR
2021-12-23	0.0122 MYR
2021-09-24	0.0085 MYR
2021-06-25	0.0108 MYR
2021-02-11	0.0161 MYR
2020-11-12	0.0130 MYR
2020-09-17	0.0127 MYR
2020-02-14	0.0142 MYR
2019-12-11	0.0123 MYR
2019-09-23	0.0139 MYR
2019-06-17	0.0071 MYR
2019-02-14	0.0207 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.