Al Aqar Healthcare Reit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.240	1.240	1.230	1.240	1.201	10,900
2026-04-21	1.230	1.240	1.220	1.230	1.192	6,600
2026-04-20	1.240	1.240	1.220	1.220	1.182	17,800
2026-04-17	1.230	1.240	1.220	1.240	1.201	24,200
2026-04-16	1.240	1.240	1.210	1.230	1.192	38,400
2026-04-15	1.210	1.230	1.200	1.230	1.192	135,900
2026-04-14	1.210	1.210	1.200	1.210	1.172	31,100
2026-04-13	1.210	1.220	1.210	1.210	1.172	27,200
2026-04-10	1.210	1.210	1.200	1.210	1.172	39,600
2026-04-09	1.210	1.210	1.200	1.210	1.172	35,700
2026-04-08	1.210	1.210	1.200	1.210	1.172	33,200
2026-04-07	1.210	1.210	1.190	1.200	1.163	113,500
2026-04-06	1.240	1.240	1.200	1.200	1.163	128,200
2026-04-03	1.210	1.230	1.200	1.230	1.192	125,700
2026-04-02	1.210	1.210	1.200	1.210	1.172	47,900
2026-04-01	1.210	1.210	1.190	1.210	1.172	86,200
2026-03-31	1.200	1.210	1.190	1.200	1.163	148,700
2026-03-30	1.190	1.200	1.180	1.200	1.163	298,800
2026-03-27	1.190	1.200	1.190	1.190	1.153	329,300
2026-03-26	1.200	1.200	1.190	1.190	1.153	196,000
2026-03-25	1.200	1.210	1.190	1.200	1.163	472,300
2026-03-24	1.250	1.250	1.200	1.210	1.172	1,219,600
2026-03-19	1.270	1.270	1.250	1.250	1.211	325,600
2026-03-18	1.250	1.270	1.250	1.270	1.230	58,500
2026-03-17	1.250	1.260	1.250	1.260	1.221	56,100
2026-03-16	1.260	1.270	1.250	1.250	1.211	80,300
2026-03-13	1.260	1.260	1.250	1.260	1.221	43,600
2026-03-12	1.280	1.280	1.260	1.260	1.221	39,200
2026-03-11	1.260	1.280	1.260	1.270	1.230	11,300
2026-03-10	1.270	1.270	1.250	1.260	1.221	37,500
2026-03-09	1.280	1.280	1.260	1.270	1.230	71,700
2026-03-06	1.290	1.290	1.260	1.280	1.240	19,500
2026-03-05	1.280	1.280	1.260	1.270	1.230	3,600
2026-03-04	1.270	1.290	1.260	1.280	1.240	131,600
2026-03-03	1.270	1.290	1.260	1.270	1.230	123,200
2026-03-02	1.270	1.280	1.270	1.270	1.230	51,600
2026-02-27	1.270	1.280	1.270	1.280	1.240	315,700
2026-02-26	1.270	1.290	1.270	1.270	1.230	29,900
2026-02-25	1.280	1.290	1.270	1.280	1.240	41,400
2026-02-24	1.290	1.290	1.270	1.280	1.240	25,000
2026-02-23	1.290	1.290	1.270	1.290	1.250	107,200
2026-02-20	1.280	1.290	1.280	1.290	1.250	83,200
2026-02-19	1.270	1.290	1.270	1.280	1.240	9,600
2026-02-16	1.290	1.290	1.270	1.270	1.230	13,600
2026-02-13	1.290	1.290	1.280	1.290	1.250	18,100
2026-02-12	1.280	1.290	1.280	1.280	1.240	38,800
2026-02-11	1.280	1.280	1.270	1.270	1.230	30,800
2026-02-10	1.290	1.290	1.270	1.280	1.240	310,100
2026-02-09	1.300	1.310	1.290	1.300	1.242	614,300
2026-02-06	1.310	1.310	1.290	1.300	1.242	98,800
2026-02-05	1.310	1.310	1.300	1.310	1.251	45,200
2026-02-04	1.300	1.310	1.300	1.310	1.251	38,500
2026-02-03	1.290	1.310	1.290	1.310	1.251	121,300
2026-01-30	1.300	1.300	1.290	1.300	1.242	29,200
2026-01-29	1.290	1.300	1.280	1.290	1.232	124,400
2026-01-28	1.280	1.290	1.280	1.290	1.232	91,500
2026-01-27	1.290	1.300	1.280	1.280	1.222	97,700
2026-01-26	1.290	1.300	1.280	1.290	1.232	37,300
2026-01-23	1.300	1.300	1.280	1.290	1.232	164,800
2026-01-22	1.290	1.300	1.290	1.300	1.242	36,100

← NewerPage 3 of 21 · 1,223 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.