Al Aqar Healthcare Reit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	1.250	1.250	1.230	1.230	1.046	532,200
2023-08-11	1.250	1.260	1.240	1.240	1.055	43,200
2023-08-10	1.260	1.260	1.250	1.250	1.063	88,700
2023-08-09	1.250	1.260	1.250	1.260	1.072	8,100
2023-08-08	1.250	1.250	1.250	1.250	1.063	7,500
2023-08-07	1.260	1.260	1.250	1.250	1.063	31,300
2023-08-04	1.260	1.260	1.250	1.250	1.063	17,400
2023-08-03	1.250	1.250	1.240	1.240	1.055	63,900
2023-08-02	1.260	1.260	1.250	1.250	1.063	20,000
2023-08-01	1.260	1.260	1.250	1.250	1.063	19,400
2023-07-31	1.260	1.260	1.250	1.250	1.063	36,900
2023-07-28	1.250	1.260	1.250	1.260	1.072	39,400
2023-07-27	1.250	1.260	1.250	1.260	1.072	20,500
2023-07-26	1.260	1.260	1.260	1.260	1.072	45,100
2023-07-25	1.260	1.260	1.260	1.260	1.072	6,600
2023-07-24	1.250	1.260	1.250	1.260	1.072	20,500
2023-07-21	1.250	1.260	1.240	1.240	1.055	228,800
2023-07-20	1.260	1.260	1.250	1.250	1.063	49,800
2023-07-18	1.260	1.260	1.250	1.250	1.063	17,200
2023-07-17	1.260	1.260	1.260	1.260	1.072	7,100
2023-07-14	1.240	1.260	1.240	1.260	1.072	52,400
2023-07-13	1.250	1.270	1.230	1.230	1.046	69,200
2023-07-12	1.260	1.270	1.260	1.260	1.072	33,100
2023-07-11	1.270	1.270	1.250	1.260	1.072	33,200
2023-07-10	1.250	1.260	1.250	1.260	1.072	10,700
2023-07-07	1.260	1.270	1.260	1.260	1.072	18,500
2023-07-06	1.250	1.270	1.240	1.250	1.063	11,200
2023-07-05	1.260	1.260	1.250	1.250	1.063	69,800
2023-07-04	1.260	1.270	1.260	1.260	1.072	16,600
2023-07-03	1.270	1.270	1.260	1.270	1.080	63,200
2023-06-30	1.270	1.270	1.270	1.270	1.080	18,200
2023-06-28	1.250	1.270	1.250	1.270	1.080	33,900
2023-06-27	1.260	1.260	1.250	1.260	1.072	11,500
2023-06-26	1.260	1.260	1.250	1.250	1.063	17,200
2023-06-23	1.250	1.260	1.250	1.260	1.072	13,600
2023-06-22	1.270	1.270	1.250	1.250	1.063	104,000
2023-06-21	1.270	1.270	1.260	1.270	1.080	25,600
2023-06-20	1.250	1.250	1.250	1.250	1.063	7,500
2023-06-19	1.270	1.270	1.240	1.240	1.055	361,500
2023-06-16	1.270	1.270	1.270	1.270	1.080	38,600
2023-06-15	1.270	1.270	1.260	1.270	1.080	19,400
2023-06-14	1.260	1.270	1.260	1.260	1.072	14,100
2023-06-13	1.250	1.260	1.240	1.260	1.072	54,000
2023-06-12	1.250	1.250	1.250	1.250	1.063	31,700
2023-06-09	1.250	1.250	1.220	1.250	1.063	298,300
2023-06-08	1.250	1.250	1.220	1.250	1.063	484,000
2023-06-07	1.250	1.250	1.250	1.250	1.063	3,400
2023-06-06	1.250	1.250	1.240	1.240	1.055	126,100
2023-06-02	1.250	1.250	1.240	1.250	1.063	17,500
2023-06-01	1.250	1.250	1.240	1.250	1.063	10,500
2023-05-31	1.250	1.250	1.240	1.250	1.063	15,500
2023-05-30	1.250	1.250	1.240	1.250	1.063	47,800
2023-05-29	1.240	1.250	1.230	1.250	1.063	59,800
2023-05-26	1.240	1.240	1.230	1.240	1.055	48,500
2023-05-25	1.240	1.250	1.230	1.240	1.055	87,300
2023-05-24	1.250	1.250	1.230	1.240	1.055	16,200
2023-05-23	1.250	1.250	1.230	1.240	1.055	127,700
2023-05-22	1.240	1.250	1.230	1.250	1.063	69,200
2023-05-19	1.230	1.250	1.230	1.240	1.055	75,500
2023-05-18	1.230	1.230	1.220	1.230	1.046	72,800

← NewerPage 14 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.