Al Aqar Healthcare Reit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	1.270	1.270	1.260	1.270	1.099	56,400
2024-02-06	1.260	1.270	1.260	1.270	1.099	145,800
2024-02-05	1.270	1.270	1.260	1.270	1.099	239,500
2024-02-02	1.260	1.270	1.260	1.260	1.090	36,200
2024-01-31	1.250	1.260	1.250	1.260	1.090	111,300
2024-01-30	1.250	1.250	1.250	1.250	1.082	199,400
2024-01-29	1.260	1.270	1.250	1.250	1.082	282,400
2024-01-26	1.270	1.270	1.260	1.260	1.090	40,000
2024-01-24	1.260	1.270	1.260	1.260	1.090	147,300
2024-01-23	1.260	1.260	1.250	1.260	1.090	3,300
2024-01-22	1.260	1.260	1.250	1.260	1.090	61,100
2024-01-19	1.260	1.260	1.260	1.260	1.090	11,100
2024-01-18	1.260	1.260	1.260	1.260	1.090	21,000
2024-01-17	1.260	1.270	1.260	1.270	1.099	79,000
2024-01-16	1.270	1.270	1.260	1.260	1.090	57,800
2024-01-15	1.250	1.270	1.250	1.270	1.099	51,900
2024-01-12	1.260	1.260	1.250	1.250	1.082	65,100
2024-01-11	1.260	1.260	1.250	1.250	1.082	14,900
2024-01-10	1.250	1.260	1.250	1.260	1.090	88,100
2024-01-09	1.250	1.260	1.250	1.250	1.082	144,800
2024-01-08	1.250	1.260	1.240	1.240	1.073	131,500
2024-01-05	1.250	1.250	1.240	1.240	1.073	66,600
2024-01-04	1.250	1.250	1.240	1.250	1.082	173,700
2024-01-03	1.250	1.250	1.240	1.240	1.073	73,700
2024-01-02	1.240	1.250	1.230	1.240	1.073	45,600
2023-12-29	1.240	1.250	1.240	1.240	1.073	276,300
2023-12-28	1.240	1.260	1.230	1.250	1.082	87,200
2023-12-27	1.230	1.250	1.230	1.240	1.073	24,100
2023-12-26	1.240	1.240	1.230	1.240	1.073	190,100
2023-12-22	1.240	1.240	1.240	1.240	1.073	19,300
2023-12-21	1.240	1.240	1.230	1.230	1.065	252,700
2023-12-20	1.240	1.260	1.230	1.240	1.073	517,800
2023-12-19	1.240	1.250	1.230	1.230	1.065	343,400
2023-12-18	1.240	1.250	1.240	1.250	1.082	18,600
2023-12-15	1.240	1.260	1.240	1.250	1.082	57,300
2023-12-14	1.230	1.260	1.230	1.240	1.073	173,000
2023-12-13	1.250	1.250	1.240	1.240	1.073	54,000
2023-12-12	1.240	1.250	1.240	1.250	1.082	19,700
2023-12-11	1.240	1.240	1.230	1.240	1.073	30,800
2023-12-08	1.240	1.240	1.230	1.230	1.065	184,100
2023-12-07	1.250	1.250	1.250	1.250	1.075	85,200
2023-12-06	1.260	1.260	1.250	1.250	1.075	140,700
2023-12-05	1.260	1.260	1.250	1.260	1.083	51,100
2023-12-04	1.260	1.260	1.240	1.250	1.075	149,600
2023-12-01	1.250	1.260	1.250	1.260	1.083	18,800
2023-11-30	1.240	1.250	1.230	1.240	1.066	509,200
2023-11-29	1.240	1.250	1.230	1.240	1.066	160,700
2023-11-28	1.240	1.250	1.240	1.240	1.066	27,500
2023-11-27	1.240	1.250	1.240	1.240	1.066	197,000
2023-11-24	1.250	1.260	1.230	1.240	1.066	362,500
2023-11-23	1.250	1.250	1.240	1.240	1.066	170,100
2023-11-22	1.250	1.250	1.240	1.240	1.066	306,700
2023-11-21	1.250	1.260	1.250	1.250	1.075	12,400
2023-11-20	1.260	1.260	1.250	1.250	1.075	44,600
2023-11-17	1.250	1.260	1.250	1.260	1.083	22,200
2023-11-16	1.250	1.250	1.250	1.250	1.075	20,000
2023-11-15	1.250	1.250	1.250	1.250	1.075	16,200
2023-11-14	1.260	1.260	1.260	1.260	1.083	7,000
2023-11-10	1.240	1.240	1.240	1.240	1.066	146,200
2023-11-09	1.260	1.270	1.240	1.240	1.066	532,400

← NewerPage 12 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.