Al Aqar Healthcare Reit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	1.300	1.300	1.290	1.290	1.127	219,100
2024-05-07	1.300	1.300	1.290	1.300	1.135	103,900
2024-05-06	1.300	1.300	1.290	1.300	1.135	23,200
2024-05-03	1.300	1.300	1.300	1.300	1.135	30,600
2024-05-02	1.310	1.310	1.290	1.300	1.135	165,700
2024-04-30	1.300	1.310	1.290	1.310	1.144	238,400
2024-04-29	1.300	1.300	1.290	1.290	1.127	345,800
2024-04-26	1.290	1.300	1.280	1.300	1.135	154,700
2024-04-25	1.310	1.310	1.280	1.290	1.127	507,300
2024-04-24	1.290	1.310	1.290	1.310	1.144	198,000
2024-04-23	1.290	1.300	1.290	1.300	1.135	111,700
2024-04-22	1.280	1.310	1.280	1.300	1.135	135,400
2024-04-19	1.290	1.310	1.280	1.300	1.135	269,300
2024-04-18	1.310	1.310	1.280	1.280	1.118	89,300
2024-04-17	1.290	1.310	1.290	1.310	1.144	91,200
2024-04-16	1.290	1.300	1.280	1.280	1.118	163,200
2024-04-15	1.280	1.300	1.280	1.300	1.135	90,900
2024-04-12	1.280	1.300	1.280	1.300	1.135	175,600
2024-04-09	1.290	1.290	1.280	1.280	1.118	91,400
2024-04-08	1.280	1.290	1.280	1.290	1.127	101,100
2024-04-05	1.280	1.290	1.280	1.290	1.127	96,500
2024-04-04	1.280	1.280	1.270	1.280	1.118	87,700
2024-04-03	1.270	1.280	1.270	1.280	1.118	153,200
2024-04-02	1.270	1.280	1.260	1.260	1.100	159,900
2024-04-01	1.260	1.280	1.260	1.260	1.100	134,100
2024-03-29	1.270	1.270	1.260	1.260	1.100	1,472,600
2024-03-27	1.270	1.270	1.260	1.260	1.100	508,700
2024-03-26	1.270	1.270	1.260	1.270	1.109	594,400
2024-03-25	1.280	1.280	1.260	1.270	1.109	500,200
2024-03-22	1.260	1.280	1.260	1.280	1.118	451,600
2024-03-21	1.270	1.270	1.260	1.260	1.100	292,300
2024-03-20	1.270	1.280	1.260	1.270	1.109	1,778,100
2024-03-19	1.260	1.280	1.260	1.280	1.118	95,600
2024-03-18	1.270	1.270	1.260	1.260	1.100	422,500
2024-03-15	1.270	1.270	1.260	1.260	1.100	104,200
2024-03-14	1.260	1.270	1.260	1.260	1.100	112,600
2024-03-13	1.260	1.270	1.260	1.260	1.100	184,500
2024-03-12	1.270	1.270	1.260	1.260	1.100	251,800
2024-03-11	1.270	1.280	1.260	1.270	1.109	141,800
2024-03-08	1.260	1.280	1.250	1.280	1.118	329,800
2024-03-07	1.270	1.270	1.260	1.260	1.100	64,800
2024-03-06	1.270	1.270	1.260	1.260	1.100	85,800
2024-03-05	1.280	1.280	1.270	1.270	1.109	172,400
2024-03-04	1.290	1.290	1.280	1.290	1.127	37,700
2024-03-01	1.260	1.290	1.260	1.280	1.118	123,500
2024-02-29	1.260	1.270	1.260	1.270	1.109	11,900
2024-02-28	1.270	1.270	1.270	1.270	1.109	27,500
2024-02-27	1.290	1.290	1.260	1.270	1.109	150,300
2024-02-26	1.270	1.290	1.270	1.270	1.109	89,300
2024-02-23	1.280	1.280	1.270	1.270	1.109	31,400
2024-02-22	1.280	1.280	1.280	1.280	1.118	153,100
2024-02-21	1.270	1.270	1.270	1.270	1.109	41,000
2024-02-20	1.270	1.280	1.260	1.270	1.109	96,200
2024-02-19	1.270	1.270	1.260	1.270	1.109	38,600
2024-02-16	1.260	1.270	1.260	1.270	1.109	56,100
2024-02-15	1.260	1.280	1.250	1.260	1.100	47,400
2024-02-14	1.280	1.280	1.250	1.250	1.092	25,800
2024-02-13	1.270	1.270	1.250	1.250	1.092	48,400
2024-02-09	1.280	1.300	1.270	1.300	1.125	391,000
2024-02-08	1.270	1.270	1.260	1.270	1.099	147,900

← NewerPage 11 of 21 · 1,224 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.