Al Aqar Healthcare Reit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	1.220	1.220	1.210	1.220	1.007	43,000
2022-08-16	1.220	1.220	1.210	1.210	0.999	29,800
2022-08-15	1.220	1.230	1.210	1.220	1.007	44,600
2022-08-12	1.220	1.220	1.210	1.220	1.007	28,100
2022-08-11	1.220	1.220	1.220	1.220	1.007	95,000
2022-08-09	1.210	1.220	1.210	1.210	0.999	45,100
2022-08-08	1.210	1.210	1.200	1.210	0.999	31,500
2022-08-05	1.210	1.220	1.210	1.210	0.999	27,000
2022-08-04	1.210	1.210	1.210	1.210	0.999	3,500
2022-08-03	1.220	1.220	1.210	1.220	1.007	73,300
2022-08-02	1.210	1.220	1.200	1.220	1.007	92,200
2022-08-01	1.210	1.220	1.200	1.220	1.007	70,700
2022-07-29	1.200	1.220	1.200	1.210	0.999	23,000
2022-07-28	1.210	1.210	1.200	1.210	0.999	63,400
2022-07-27	1.220	1.220	1.200	1.210	0.999	119,400
2022-07-26	1.220	1.220	1.210	1.220	1.007	114,900
2022-07-25	1.200	1.210	1.200	1.210	0.999	47,100
2022-07-22	1.220	1.220	1.200	1.210	0.999	78,500
2022-07-21	1.210	1.220	1.210	1.210	0.999	28,400
2022-07-20	1.220	1.220	1.210	1.210	0.999	18,000
2022-07-19	1.210	1.210	1.200	1.200	0.990	34,300
2022-07-18	1.210	1.220	1.200	1.210	0.999	98,500
2022-07-15	1.210	1.210	1.200	1.210	0.999	21,900
2022-07-14	1.200	1.210	1.200	1.210	0.999	31,700
2022-07-13	1.200	1.200	1.190	1.200	0.990	39,800
2022-07-12	1.210	1.210	1.200	1.200	0.990	116,500
2022-07-08	1.200	1.210	1.200	1.210	0.999	70,700
2022-07-07	1.190	1.200	1.190	1.200	0.990	65,000
2022-07-06	1.200	1.200	1.190	1.190	0.982	68,000
2022-07-05	1.190	1.200	1.190	1.200	0.990	198,100
2022-07-04	1.200	1.200	1.190	1.190	0.982	95,100
2022-07-01	1.190	1.190	1.190	1.190	0.982	102,400
2022-06-30	1.190	1.190	1.180	1.190	0.982	106,600
2022-06-29	1.190	1.190	1.190	1.190	0.982	118,900
2022-06-28	1.190	1.190	1.180	1.190	0.982	89,700
2022-06-27	1.190	1.190	1.180	1.190	0.982	46,200
2022-06-24	1.190	1.190	1.180	1.180	0.974	144,900
2022-06-23	1.180	1.190	1.180	1.190	0.982	126,300
2022-06-22	1.190	1.190	1.180	1.180	0.974	142,700
2022-06-21	1.190	1.190	1.190	1.190	0.982	20,100
2022-06-20	1.200	1.200	1.170	1.180	0.974	190,000
2022-06-17	1.180	1.190	1.180	1.180	0.974	55,000
2022-06-16	1.190	1.190	1.180	1.180	0.974	170,300
2022-06-15	1.210	1.210	1.180	1.200	0.984	106,500
2022-06-14	1.190	1.210	1.190	1.200	0.984	139,800
2022-06-13	1.200	1.210	1.200	1.200	0.984	125,400
2022-06-10	1.210	1.220	1.210	1.210	0.992	50,500
2022-06-09	1.210	1.220	1.210	1.210	0.992	47,800
2022-06-08	1.220	1.220	1.200	1.210	0.992	102,100
2022-06-07	1.210	1.210	1.200	1.200	0.984	87,700
2022-06-03	1.210	1.210	1.200	1.210	0.992	33,400
2022-06-02	1.210	1.220	1.200	1.210	0.992	52,500
2022-06-01	1.210	1.220	1.200	1.210	0.992	82,300
2022-05-31	1.200	1.200	1.200	1.200	0.984	38,100
2022-05-30	1.190	1.200	1.180	1.200	0.984	69,700
2022-05-27	1.200	1.200	1.180	1.180	0.967	20,600
2022-05-26	1.180	1.190	1.180	1.190	0.976	125,900
2022-05-25	1.200	1.200	1.180	1.180	0.967	292,700
2022-05-24	1.190	1.200	1.190	1.190	0.976	32,700
2022-05-23	1.200	1.200	1.190	1.200	0.984	48,500

← NewerPage 18 of 21 · 1,225 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.