Al Aqar Healthcare Reit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	1.190	1.200	1.180	1.180	0.967	127,800
2022-05-19	1.200	1.200	1.190	1.190	0.976	123,000
2022-05-18	1.200	1.200	1.190	1.200	0.984	16,700
2022-05-17	1.200	1.210	1.180	1.200	0.984	72,600
2022-05-13	1.190	1.190	1.170	1.190	0.976	97,400
2022-05-12	1.180	1.180	1.170	1.170	0.959	106,100
2022-05-11	1.180	1.190	1.180	1.180	0.967	65,700
2022-05-10	1.180	1.190	1.180	1.180	0.967	73,200
2022-05-09	1.190	1.200	1.180	1.180	0.967	319,600
2022-05-06	1.210	1.210	1.180	1.180	0.967	207,000
2022-05-05	1.200	1.200	1.190	1.200	0.984	78,200
2022-04-29	1.210	1.210	1.190	1.190	0.976	138,000
2022-04-28	1.190	1.200	1.190	1.190	0.976	67,900
2022-04-27	1.190	1.190	1.180	1.180	0.967	36,900
2022-04-26	1.190	1.190	1.180	1.180	0.967	71,400
2022-04-25	1.180	1.190	1.180	1.190	0.976	209,500
2022-04-22	1.180	1.190	1.180	1.180	0.967	41,500
2022-04-21	1.190	1.200	1.180	1.180	0.967	53,000
2022-04-20	1.180	1.190	1.180	1.180	0.967	129,100
2022-04-18	1.180	1.180	1.170	1.180	0.967	53,200
2022-04-15	1.180	1.180	1.170	1.180	0.967	34,200
2022-04-14	1.180	1.180	1.170	1.180	0.967	14,300
2022-04-13	1.170	1.180	1.170	1.180	0.967	30,900
2022-04-12	1.170	1.170	1.160	1.170	0.959	107,600
2022-04-11	1.190	1.190	1.170	1.170	0.959	53,100
2022-04-08	1.190	1.190	1.180	1.190	0.976	84,700
2022-04-07	1.180	1.190	1.180	1.190	0.976	74,800
2022-04-06	1.180	1.180	1.170	1.180	0.967	48,100
2022-04-05	1.190	1.190	1.170	1.180	0.967	177,500
2022-04-04	1.190	1.190	1.180	1.190	0.976	45,400
2022-04-01	1.190	1.190	1.190	1.190	0.976	216,100
2022-03-31	1.190	1.200	1.190	1.200	0.984	200,300
2022-03-30	1.150	1.190	1.150	1.180	0.967	259,500
2022-03-29	1.150	1.150	1.140	1.140	0.935	22,200
2022-03-28	1.140	1.150	1.140	1.150	0.943	116,200
2022-03-25	1.130	1.140	1.130	1.140	0.935	43,500
2022-03-24	1.120	1.140	1.120	1.130	0.926	57,000
2022-03-23	1.120	1.140	1.120	1.120	0.918	13,500
2022-03-22	1.120	1.120	1.120	1.120	0.918	3,100
2022-03-21	1.120	1.120	1.120	1.120	0.918	78,500
2022-03-18	1.120	1.130	1.120	1.120	0.918	49,500
2022-03-17	1.140	1.140	1.130	1.130	0.926	36,000
2022-03-16	1.130	1.130	1.120	1.120	0.918	40,000
2022-03-15	1.130	1.140	1.120	1.120	0.918	81,500
2022-03-14	1.130	1.140	1.130	1.140	0.935	24,400
2022-03-11	1.120	1.120	1.120	1.120	0.918	10,200
2022-03-10	1.120	1.120	1.110	1.120	0.918	86,300
2022-03-09	1.120	1.120	1.120	1.120	0.918	12,200
2022-03-08	1.120	1.120	1.110	1.110	0.910	87,600
2022-03-07	1.130	1.130	1.110	1.110	0.910	62,500
2022-03-04	1.120	1.130	1.120	1.120	0.918	21,800
2022-03-03	1.130	1.130	1.120	1.120	0.918	53,500
2022-03-02	1.130	1.130	1.120	1.130	0.926	24,400
2022-03-01	1.120	1.130	1.120	1.130	0.926	68,900
2022-02-28	1.130	1.130	1.120	1.130	0.926	31,000
2022-02-25	1.120	1.120	1.120	1.120	0.918	9,900
2022-02-24	1.100	1.110	1.100	1.100	0.902	59,700
2022-02-23	1.110	1.120	1.110	1.110	0.910	53,900
2022-02-22	1.110	1.120	1.110	1.110	0.910	72,000
2022-02-21	1.110	1.120	1.100	1.110	0.910	45,200

← NewerPage 19 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.