Al Aqar Healthcare Reit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	1.110	1.120	1.090	1.120	0.918	27,600
2022-02-17	1.120	1.130	1.110	1.120	0.918	27,100
2022-02-16	1.110	1.120	1.110	1.120	0.918	30,000
2022-02-15	1.110	1.110	1.090	1.110	0.910	235,300
2022-02-14	1.110	1.110	1.090	1.100	0.902	400,100
2022-02-11	1.120	1.120	1.100	1.110	0.910	179,800
2022-02-10	1.120	1.130	1.120	1.120	0.912	63,600
2022-02-09	1.120	1.140	1.110	1.120	0.912	308,400
2022-02-08	1.130	1.130	1.110	1.110	0.904	234,000
2022-02-07	1.130	1.140	1.120	1.120	0.912	246,300
2022-02-04	1.150	1.150	1.130	1.130	0.920	89,700
2022-02-03	1.150	1.150	1.130	1.130	0.920	20,500
2022-01-31	1.120	1.140	1.120	1.130	0.920	33,000
2022-01-28	1.130	1.130	1.110	1.120	0.912	44,900
2022-01-27	1.130	1.150	1.110	1.110	0.904	36,200
2022-01-26	1.130	1.130	1.130	1.130	0.920	2,900
2022-01-25	1.120	1.120	1.120	1.120	0.912	12,000
2022-01-24	1.110	1.130	1.100	1.110	0.904	502,200
2022-01-21	1.130	1.130	1.120	1.120	0.912	341,800
2022-01-20	1.150	1.150	1.130	1.130	0.920	20,900
2022-01-19	1.130	1.170	1.130	1.130	0.920	77,600
2022-01-17	1.150	1.160	1.140	1.140	0.929	35,100
2022-01-14	1.160	1.160	1.130	1.150	0.937	40,000
2022-01-13	1.140	1.140	1.130	1.130	0.920	112,800
2022-01-12	1.140	1.160	1.140	1.150	0.937	28,200
2022-01-11	1.130	1.130	1.130	1.130	0.920	97,400
2022-01-10	1.150	1.150	1.130	1.140	0.929	168,800
2022-01-07	1.170	1.170	1.150	1.150	0.937	91,100
2022-01-06	1.180	1.180	1.160	1.160	0.945	23,400
2022-01-05	1.160	1.170	1.150	1.170	0.953	67,700
2022-01-04	1.160	1.160	1.160	1.160	0.945	15,700
2022-01-03	1.160	1.160	1.150	1.150	0.937	28,000
2021-12-31	1.170	1.170	1.160	1.160	0.945	31,700
2021-12-30	1.150	1.150	1.140	1.150	0.937	6,500
2021-12-29	1.150	1.150	1.120	1.150	0.937	76,800
2021-12-28	1.150	1.150	1.130	1.140	0.929	4,600
2021-12-27	1.170	1.170	1.150	1.150	0.937	20,200
2021-12-24	1.150	1.150	1.150	1.150	0.937	37,800
2021-12-23	1.130	1.160	1.130	1.130	0.920	20,100
2021-12-22	1.120	1.150	1.120	1.130	0.910	49,800
2021-12-21	1.110	1.130	1.110	1.110	0.894	226,400
2021-12-20	1.130	1.140	1.110	1.110	0.894	83,000
2021-12-17	1.150	1.150	1.130	1.130	0.910	11,300
2021-12-16	1.110	1.130	1.110	1.130	0.910	15,800
2021-12-15	1.120	1.130	1.100	1.100	0.886	587,600
2021-12-14	1.150	1.150	1.120	1.120	0.902	575,600
2021-12-13	1.150	1.170	1.140	1.150	0.927	255,100
2021-12-10	1.160	1.160	1.150	1.150	0.927	69,500
2021-12-09	1.170	1.170	1.140	1.150	0.927	325,900
2021-12-08	1.150	1.170	1.140	1.170	0.943	67,300
2021-12-07	1.160	1.160	1.150	1.150	0.927	32,300
2021-12-06	1.150	1.160	1.150	1.150	0.927	30,500
2021-12-02	1.150	1.150	1.140	1.140	0.919	198,100
2021-12-01	1.190	1.190	1.160	1.160	0.935	6,500
2021-11-30	1.190	1.190	1.150	1.150	0.927	267,800
2021-11-29	1.160	1.170	1.140	1.150	0.927	510,100
2021-11-26	1.190	1.190	1.150	1.160	0.935	314,900
2021-11-25	1.190	1.190	1.180	1.180	0.951	42,300
2021-11-24	1.180	1.180	1.180	1.180	0.951	23,000
2021-11-23	1.200	1.200	1.180	1.180	0.951	570,700

← NewerPage 20 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.