Al Aqar Healthcare Reit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	1.210	1.230	1.210	1.230	1.023	95,600
2022-11-14	1.200	1.220	1.200	1.210	1.006	103,400
2022-11-11	1.200	1.200	1.200	1.200	0.998	10,200
2022-11-10	1.220	1.220	1.210	1.210	1.006	7,700
2022-11-09	1.220	1.220	1.200	1.220	1.014	15,000
2022-11-08	1.220	1.220	1.220	1.220	1.014	200
2022-11-07	1.220	1.220	1.190	1.220	1.014	5,700
2022-11-04	1.220	1.220	1.180	1.180	0.981	105,500
2022-11-03	1.200	1.220	1.200	1.220	1.014	2,200
2022-11-02	1.210	1.220	1.200	1.200	0.998	153,800
2022-11-01	1.210	1.210	1.190	1.190	0.989	180,800
2022-10-31	1.230	1.230	1.210	1.210	1.006	12,700
2022-10-28	1.210	1.230	1.210	1.220	1.014	66,300
2022-10-27	1.220	1.220	1.190	1.210	1.006	37,700
2022-10-26	1.220	1.220	1.200	1.220	1.014	22,100
2022-10-25	1.210	1.220	1.200	1.200	0.998	65,100
2022-10-21	1.200	1.210	1.200	1.210	1.006	35,300
2022-10-20	1.200	1.210	1.200	1.210	1.006	23,400
2022-10-19	1.200	1.200	1.200	1.200	0.998	89,300
2022-10-18	1.190	1.200	1.190	1.200	0.998	7,300
2022-10-17	1.200	1.200	1.190	1.200	0.998	67,000
2022-10-14	1.200	1.200	1.200	1.200	0.998	7,100
2022-10-13	1.200	1.200	1.200	1.200	0.998	16,500
2022-10-12	1.190	1.200	1.180	1.200	0.998	30,400
2022-10-11	1.190	1.190	1.180	1.190	0.989	45,600
2022-10-07	1.190	1.190	1.190	1.190	0.989	63,500
2022-10-06	1.180	1.190	1.180	1.190	0.989	38,300
2022-10-05	1.180	1.190	1.180	1.180	0.981	182,000
2022-10-04	1.190	1.190	1.180	1.190	0.989	44,100
2022-10-03	1.190	1.190	1.180	1.180	0.981	68,500
2022-09-30	1.180	1.190	1.180	1.180	0.981	35,900
2022-09-29	1.200	1.200	1.180	1.180	0.981	347,200
2022-09-28	1.220	1.220	1.190	1.190	0.989	286,600
2022-09-27	1.220	1.220	1.210	1.210	1.006	90,600
2022-09-26	1.210	1.220	1.210	1.210	1.006	25,800
2022-09-23	1.210	1.230	1.210	1.220	1.014	56,100
2022-09-22	1.210	1.220	1.210	1.210	1.006	103,700
2022-09-21	1.220	1.230	1.220	1.220	1.014	57,000
2022-09-20	1.230	1.230	1.210	1.210	1.006	12,800
2022-09-19	1.230	1.230	1.210	1.210	1.006	80,100
2022-09-15	1.230	1.240	1.230	1.240	1.023	33,900
2022-09-14	1.220	1.240	1.220	1.230	1.015	37,800
2022-09-13	1.230	1.240	1.230	1.240	1.023	150,800
2022-09-12	1.230	1.240	1.230	1.230	1.015	86,300
2022-09-09	1.230	1.230	1.220	1.230	1.015	19,000
2022-09-08	1.240	1.240	1.240	1.240	1.023	11,600
2022-09-07	1.220	1.240	1.210	1.240	1.023	89,300
2022-09-06	1.230	1.230	1.210	1.210	0.999	350,500
2022-09-05	1.230	1.230	1.230	1.230	1.015	25,000
2022-09-02	1.220	1.230	1.210	1.230	1.015	18,700
2022-09-01	1.220	1.230	1.210	1.210	0.999	119,100
2022-08-30	1.230	1.230	1.210	1.230	1.015	66,100
2022-08-29	1.220	1.230	1.210	1.220	1.007	153,700
2022-08-26	1.220	1.220	1.210	1.220	1.007	157,300
2022-08-25	1.210	1.220	1.210	1.220	1.007	22,300
2022-08-24	1.210	1.210	1.200	1.200	0.990	111,100
2022-08-23	1.220	1.220	1.220	1.220	1.007	9,300
2022-08-22	1.230	1.230	1.210	1.230	1.015	42,000
2022-08-19	1.230	1.230	1.230	1.230	1.015	6,700
2022-08-18	1.220	1.220	1.210	1.210	0.999	15,500

← NewerPage 17 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.