Al Aqar Healthcare Reit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.160	1.170	1.160	1.170	1.152	46,700
2026-07-21	1.170	1.170	1.160	1.160	1.142	8,700
2026-07-20	1.160	1.170	1.160	1.170	1.152	12,000
2026-07-17	1.160	1.160	1.150	1.160	1.142	15,500
2026-07-16	1.160	1.170	1.150	1.160	1.142	237,400
2026-07-15	1.170	1.180	1.170	1.170	1.152	32,900
2026-07-14	1.160	1.180	1.160	1.170	1.152	48,000
2026-07-13	1.170	1.170	1.160	1.160	1.142	36,900
2026-07-10	1.170	1.170	1.160	1.160	1.142	33,900
2026-07-09	1.160	1.170	1.160	1.170	1.152	14,400
2026-07-08	1.150	1.170	1.150	1.160	1.142	45,600
2026-07-07	1.150	1.160	1.140	1.150	1.133	92,100
2026-07-06	1.170	1.170	1.150	1.150	1.133	66,200
2026-07-03	1.160	1.170	1.160	1.170	1.152	18,200
2026-07-02	1.160	1.160	1.150	1.160	1.142	58,800
2026-07-01	1.180	1.180	1.140	1.160	1.142	227,500
2026-06-30	1.180	1.180	1.170	1.170	1.152	29,000
2026-06-29	1.180	1.180	1.160	1.170	1.152	32,500
2026-06-26	1.170	1.180	1.170	1.180	1.162	4,800
2026-06-25	1.170	1.180	1.170	1.170	1.152	43,700
2026-06-24	1.180	1.180	1.160	1.170	1.152	18,900
2026-06-23	1.160	1.170	1.140	1.160	1.142	108,600
2026-06-22	1.170	1.170	1.140	1.170	1.152	200,000
2026-06-19	1.160	1.170	1.160	1.170	1.152	29,600
2026-06-18	1.160	1.160	1.150	1.160	1.142	37,500
2026-06-16	1.180	1.180	1.140	1.160	1.142	257,900
2026-06-15	1.180	1.190	1.150	1.180	1.162	238,200
2026-06-12	1.180	1.190	1.180	1.180	1.162	91,100
2026-06-11	1.180	1.180	1.160	1.180	1.162	107,200
2026-06-10	1.180	1.190	1.080	1.180	1.162	290,800
2026-06-09	1.190	1.200	1.180	1.190	1.153	166,300
2026-06-08	1.200	1.200	1.190	1.190	1.153	149,500
2026-06-05	1.200	1.200	1.190	1.200	1.163	52,900
2026-06-04	1.200	1.200	1.190	1.200	1.163	221,900
2026-06-03	1.220	1.220	1.180	1.200	1.163	191,100
2026-05-29	1.200	1.220	1.200	1.200	1.163	1,027,400
2026-05-28	1.230	1.230	1.210	1.230	1.192	60,900
2026-05-26	1.220	1.230	1.220	1.230	1.192	33,700
2026-05-25	1.230	1.230	1.220	1.220	1.182	91,900
2026-05-22	1.230	1.230	1.210	1.210	1.172	20,200
2026-05-21	1.230	1.230	1.210	1.220	1.182	14,500
2026-05-20	1.220	1.230	1.210	1.220	1.182	131,700
2026-05-19	1.230	1.230	1.220	1.220	1.182	228,400
2026-05-18	1.230	1.230	1.220	1.230	1.192	28,800
2026-05-15	1.240	1.240	1.220	1.230	1.192	12,500
2026-05-14	1.230	1.240	1.220	1.230	1.192	204,900
2026-05-13	1.230	1.240	1.220	1.230	1.192	221,100
2026-05-12	1.230	1.230	1.220	1.230	1.192	87,500
2026-05-11	1.230	1.230	1.220	1.230	1.192	51,900
2026-05-08	1.230	1.230	1.230	1.230	1.192	14,800
2026-05-07	1.240	1.240	1.220	1.220	1.182	300,100
2026-05-06	1.230	1.240	1.220	1.220	1.182	35,100
2026-05-05	1.230	1.230	1.220	1.230	1.192	69,200
2026-05-04	1.230	1.240	1.220	1.230	1.192	35,800
2026-04-30	1.240	1.240	1.230	1.230	1.192	16,300
2026-04-29	1.230	1.240	1.220	1.230	1.192	34,900
2026-04-28	1.230	1.230	1.220	1.230	1.192	54,800
2026-04-27	1.230	1.240	1.230	1.230	1.192	15,900
2026-04-24	1.230	1.240	1.220	1.220	1.182	21,800
2026-04-23	1.240	1.240	1.220	1.220	1.182	89,700

← NewerPage 2 of 5 · 245 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.