Al Aqar Healthcare Reit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	1.260	1.270	1.240	1.240	1.066	532,400
2023-11-08	1.250	1.270	1.250	1.270	1.092	7,600
2023-11-07	1.270	1.270	1.270	1.270	1.092	13,000
2023-11-06	1.260	1.260	1.250	1.250	1.075	132,500
2023-11-03	1.260	1.260	1.250	1.260	1.083	108,900
2023-11-02	1.250	1.250	1.250	1.250	1.075	30,000
2023-11-01	1.260	1.260	1.250	1.260	1.083	18,500
2023-10-31	1.260	1.260	1.240	1.250	1.075	53,300
2023-10-30	1.260	1.260	1.250	1.260	1.083	49,200
2023-10-27	1.240	1.260	1.240	1.260	1.083	17,500
2023-10-26	1.260	1.260	1.250	1.260	1.083	29,800
2023-10-25	1.240	1.250	1.240	1.250	1.075	98,400
2023-10-24	1.240	1.260	1.230	1.260	1.083	32,100
2023-10-23	1.240	1.250	1.240	1.240	1.066	71,600
2023-10-20	1.260	1.260	1.240	1.240	1.066	5,800
2023-10-19	1.260	1.260	1.250	1.250	1.075	3,000
2023-10-18	1.250	1.260	1.250	1.250	1.075	4,700
2023-10-17	1.250	1.260	1.240	1.240	1.066	33,000
2023-10-16	1.250	1.250	1.240	1.240	1.066	126,500
2023-10-13	1.260	1.260	1.250	1.250	1.075	14,100
2023-10-12	1.260	1.260	1.260	1.260	1.083	800
2023-10-11	1.240	1.240	1.230	1.240	1.066	138,500
2023-10-10	1.250	1.250	1.240	1.240	1.066	112,900
2023-10-09	1.240	1.250	1.240	1.250	1.075	124,300
2023-10-06	1.250	1.260	1.240	1.260	1.083	112,400
2023-10-05	1.260	1.260	1.240	1.240	1.066	124,300
2023-10-04	1.250	1.260	1.250	1.260	1.083	46,900
2023-10-03	1.260	1.260	1.250	1.250	1.075	35,000
2023-10-02	1.270	1.270	1.250	1.260	1.083	15,700
2023-09-29	1.260	1.280	1.250	1.250	1.075	15,100
2023-09-27	1.280	1.280	1.250	1.250	1.075	9,300
2023-09-26	1.250	1.280	1.250	1.260	1.083	10,900
2023-09-25	1.270	1.270	1.270	1.270	1.092	6,900
2023-09-22	1.260	1.280	1.260	1.270	1.092	153,700
2023-09-21	1.250	1.270	1.250	1.270	1.092	14,000
2023-09-20	1.260	1.280	1.250	1.280	1.100	49,200
2023-09-19	1.260	1.260	1.250	1.250	1.075	27,700
2023-09-18	1.260	1.270	1.260	1.260	1.083	10,200
2023-09-15	1.260	1.270	1.250	1.270	1.092	99,300
2023-09-14	1.260	1.260	1.250	1.260	1.083	55,300
2023-09-13	1.250	1.250	1.240	1.250	1.075	12,900
2023-09-12	1.260	1.260	1.250	1.250	1.075	46,600
2023-09-11	1.270	1.270	1.260	1.270	1.080	2,800
2023-09-08	1.260	1.260	1.260	1.260	1.072	2,300
2023-09-07	1.280	1.280	1.250	1.250	1.063	42,900
2023-09-06	1.270	1.270	1.260	1.260	1.072	8,800
2023-09-05	1.270	1.270	1.270	1.270	1.080	6,100
2023-09-04	1.260	1.280	1.250	1.270	1.080	27,100
2023-09-01	1.280	1.280	1.250	1.250	1.063	18,600
2023-08-30	1.270	1.280	1.270	1.280	1.089	133,700
2023-08-29	1.260	1.270	1.260	1.260	1.072	131,000
2023-08-28	1.250	1.260	1.250	1.260	1.072	218,700
2023-08-25	1.250	1.250	1.230	1.230	1.046	268,300
2023-08-24	1.260	1.260	1.240	1.250	1.063	26,000
2023-08-23	1.250	1.260	1.250	1.250	1.063	22,200
2023-08-22	1.240	1.250	1.240	1.240	1.055	16,800
2023-08-21	1.250	1.250	1.240	1.240	1.055	37,800
2023-08-18	1.260	1.260	1.240	1.260	1.072	13,900
2023-08-17	1.260	1.260	1.260	1.260	1.072	5,600
2023-08-16	1.260	1.260	1.250	1.260	1.072	82,100

← NewerPage 13 of 21 · 1,222 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.