Al Aqar Healthcare Reit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	1.290	1.290	1.280	1.290	1.090	130,700
2023-02-15	1.290	1.290	1.280	1.290	1.081	494,700
2023-02-14	1.300	1.300	1.290	1.290	1.081	87,000
2023-02-13	1.300	1.300	1.290	1.290	1.081	76,100
2023-02-10	1.300	1.300	1.290	1.300	1.089	35,800
2023-02-09	1.280	1.300	1.280	1.300	1.089	21,400
2023-02-08	1.290	1.300	1.280	1.280	1.073	58,600
2023-02-07	1.290	1.300	1.280	1.280	1.073	96,300
2023-02-03	1.280	1.290	1.270	1.280	1.073	7,300
2023-02-02	1.280	1.290	1.270	1.270	1.064	59,300
2023-01-31	1.270	1.290	1.250	1.250	1.048	216,400
2023-01-30	1.280	1.290	1.280	1.280	1.073	113,100
2023-01-27	1.270	1.280	1.270	1.280	1.073	55,800
2023-01-26	1.280	1.280	1.270	1.280	1.073	30,500
2023-01-25	1.260	1.280	1.260	1.260	1.056	81,000
2023-01-20	1.270	1.270	1.260	1.260	1.056	53,500
2023-01-19	1.260	1.270	1.260	1.270	1.064	68,400
2023-01-18	1.260	1.260	1.250	1.260	1.056	31,900
2023-01-17	1.290	1.290	1.250	1.260	1.056	108,800
2023-01-16	1.260	1.260	1.250	1.250	1.048	96,400
2023-01-13	1.250	1.250	1.250	1.250	1.048	24,000
2023-01-12	1.240	1.250	1.240	1.250	1.048	61,400
2023-01-11	1.240	1.240	1.240	1.240	1.039	51,100
2023-01-10	1.240	1.240	1.230	1.240	1.039	25,200
2023-01-09	1.230	1.240	1.230	1.230	1.031	52,300
2023-01-06	1.240	1.240	1.230	1.240	1.039	37,600
2023-01-05	1.230	1.230	1.230	1.230	1.031	6,900
2023-01-04	1.240	1.240	1.220	1.220	1.022	48,000
2023-01-03	1.220	1.240	1.210	1.240	1.039	10,800
2022-12-30	1.220	1.230	1.220	1.220	1.022	64,300
2022-12-29	1.210	1.220	1.210	1.210	1.014	64,100
2022-12-28	1.220	1.220	1.210	1.210	1.014	15,100
2022-12-27	1.230	1.230	1.210	1.210	1.014	270,200
2022-12-23	1.210	1.220	1.210	1.210	1.014	53,500
2022-12-22	1.210	1.220	1.210	1.210	1.014	103,400
2022-12-21	1.210	1.220	1.210	1.210	1.014	104,700
2022-12-20	1.230	1.230	1.220	1.220	1.022	16,500
2022-12-19	1.210	1.230	1.200	1.230	1.031	193,200
2022-12-16	1.210	1.230	1.210	1.210	1.014	66,300
2022-12-15	1.230	1.230	1.210	1.210	1.014	67,800
2022-12-14	1.250	1.250	1.230	1.230	1.023	60,700
2022-12-13	1.240	1.240	1.230	1.230	1.023	373,200
2022-12-12	1.230	1.240	1.230	1.240	1.031	12,600
2022-12-09	1.240	1.240	1.230	1.230	1.023	48,100
2022-12-08	1.240	1.240	1.230	1.230	1.023	17,400
2022-12-07	1.240	1.240	1.230	1.230	1.023	38,600
2022-12-06	1.230	1.240	1.230	1.240	1.031	338,500
2022-12-05	1.230	1.230	1.220	1.220	1.014	37,000
2022-12-02	1.240	1.240	1.230	1.230	1.023	22,300
2022-12-01	1.220	1.230	1.220	1.230	1.023	15,600
2022-11-30	1.230	1.230	1.220	1.220	1.014	31,600
2022-11-29	1.220	1.230	1.220	1.230	1.023	23,900
2022-11-25	1.230	1.230	1.230	1.230	1.023	15,300
2022-11-24	1.230	1.230	1.220	1.230	1.023	15,900
2022-11-23	1.220	1.220	1.210	1.220	1.014	23,600
2022-11-22	1.220	1.230	1.220	1.230	1.023	11,400
2022-11-21	1.220	1.220	1.200	1.220	1.014	92,600
2022-11-17	1.220	1.220	1.220	1.220	1.014	4,300
2022-11-16	1.230	1.230	1.230	1.230	1.023	1,500
2022-11-15	1.210	1.230	1.210	1.230	1.023	95,600

← NewerPage 16 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.