Al Aqar Healthcare Reit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	1.230	1.230	1.220	1.230	1.046	551,500
2023-05-16	1.240	1.240	1.220	1.230	1.046	396,500
2023-05-15	1.240	1.240	1.230	1.240	1.055	14,600
2023-05-12	1.240	1.240	1.230	1.240	1.055	164,900
2023-05-11	1.230	1.240	1.230	1.240	1.055	115,900
2023-05-10	1.240	1.240	1.230	1.230	1.046	58,700
2023-05-09	1.250	1.250	1.240	1.240	1.055	205,200
2023-05-08	1.250	1.250	1.240	1.240	1.055	213,700
2023-05-05	1.260	1.260	1.250	1.260	1.072	45,000
2023-05-03	1.260	1.260	1.250	1.250	1.063	121,600
2023-05-02	1.260	1.260	1.260	1.260	1.072	85,500
2023-04-28	1.270	1.270	1.260	1.260	1.072	41,600
2023-04-27	1.270	1.270	1.260	1.270	1.080	78,800
2023-04-26	1.240	1.270	1.230	1.270	1.080	428,200
2023-04-25	1.230	1.240	1.230	1.240	1.055	243,000
2023-04-20	1.260	1.260	1.210	1.220	1.038	1,486,700
2023-04-19	1.330	1.330	1.280	1.290	1.097	278,900
2023-04-18	1.320	1.330	1.320	1.320	1.123	17,900
2023-04-17	1.320	1.330	1.310	1.320	1.123	32,200
2023-04-14	1.320	1.340	1.320	1.320	1.123	45,200
2023-04-13	1.330	1.350	1.330	1.350	1.141	104,300
2023-04-12	1.340	1.340	1.340	1.340	1.132	34,600
2023-04-11	1.330	1.340	1.330	1.340	1.132	43,900
2023-04-10	1.320	1.330	1.320	1.330	1.124	94,200
2023-04-07	1.330	1.330	1.320	1.320	1.115	8,100
2023-04-06	1.330	1.330	1.330	1.330	1.124	9,900
2023-04-05	1.330	1.330	1.320	1.330	1.124	111,000
2023-04-04	1.340	1.340	1.330	1.340	1.132	23,600
2023-04-03	1.340	1.340	1.320	1.330	1.124	61,300
2023-03-31	1.330	1.330	1.320	1.330	1.124	10,600
2023-03-30	1.320	1.340	1.320	1.330	1.124	12,000
2023-03-29	1.330	1.330	1.310	1.320	1.115	28,600
2023-03-28	1.340	1.340	1.330	1.330	1.124	36,800
2023-03-27	1.350	1.350	1.320	1.350	1.141	23,400
2023-03-24	1.330	1.340	1.330	1.330	1.124	40,600
2023-03-23	1.340	1.340	1.320	1.330	1.124	31,000
2023-03-22	1.320	1.340	1.320	1.340	1.132	94,400
2023-03-21	1.300	1.320	1.300	1.320	1.115	9,600
2023-03-20	1.320	1.320	1.300	1.300	1.098	45,400
2023-03-17	1.320	1.330	1.320	1.320	1.115	43,200
2023-03-16	1.320	1.330	1.320	1.320	1.115	23,700
2023-03-15	1.310	1.330	1.310	1.320	1.115	54,600
2023-03-14	1.300	1.330	1.290	1.310	1.107	213,900
2023-03-13	1.320	1.320	1.300	1.310	1.107	90,300
2023-03-10	1.320	1.330	1.300	1.320	1.115	159,300
2023-03-09	1.310	1.320	1.310	1.320	1.115	46,800
2023-03-08	1.310	1.320	1.300	1.310	1.107	83,600
2023-03-07	1.320	1.320	1.310	1.310	1.107	14,100
2023-03-06	1.310	1.320	1.300	1.320	1.115	26,800
2023-03-03	1.300	1.320	1.300	1.310	1.107	13,500
2023-03-02	1.290	1.320	1.290	1.310	1.107	171,300
2023-03-01	1.310	1.310	1.290	1.300	1.098	13,400
2023-02-28	1.300	1.310	1.300	1.310	1.107	133,500
2023-02-27	1.290	1.300	1.290	1.300	1.098	201,100
2023-02-24	1.300	1.310	1.290	1.290	1.090	141,600
2023-02-23	1.300	1.310	1.300	1.300	1.098	116,000
2023-02-22	1.300	1.300	1.290	1.300	1.098	240,800
2023-02-21	1.290	1.290	1.290	1.290	1.090	218,200
2023-02-20	1.290	1.290	1.290	1.290	1.090	118,900
2023-02-17	1.290	1.290	1.280	1.290	1.090	120,400

← NewerPage 15 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.