Al Aqar Healthcare Reit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	1.290	1.300	1.290	1.300	1.242	36,100
2026-01-21	1.280	1.290	1.280	1.280	1.222	15,800
2026-01-20	1.290	1.290	1.280	1.280	1.222	2,800
2026-01-19	1.290	1.290	1.280	1.290	1.232	33,400
2026-01-16	1.290	1.300	1.290	1.290	1.232	18,800
2026-01-15	1.300	1.300	1.290	1.290	1.232	8,400
2026-01-14	1.290	1.300	1.280	1.300	1.242	185,700
2026-01-13	1.300	1.300	1.260	1.300	1.242	161,900
2026-01-12	1.300	1.300	1.290	1.300	1.242	38,700
2026-01-09	1.300	1.300	1.290	1.300	1.242	27,800
2026-01-08	1.300	1.300	1.290	1.300	1.242	59,700
2026-01-07	1.300	1.300	1.290	1.300	1.242	30,300
2026-01-06	1.300	1.300	1.290	1.300	1.242	35,500
2026-01-05	1.300	1.300	1.290	1.300	1.242	110,200
2026-01-02	1.280	1.300	1.280	1.280	1.222	39,700
2025-12-31	1.280	1.300	1.280	1.280	1.222	26,200
2025-12-30	1.300	1.300	1.280	1.280	1.222	9,600
2025-12-29	1.290	1.300	1.290	1.300	1.242	47,300
2025-12-26	1.300	1.300	1.280	1.290	1.232	33,800
2025-12-24	1.300	1.300	1.290	1.300	1.242	24,100
2025-12-23	1.300	1.300	1.280	1.300	1.242	19,100
2025-12-22	1.300	1.300	1.280	1.300	1.242	37,000
2025-12-19	1.290	1.300	1.270	1.300	1.242	6,100
2025-12-18	1.300	1.300	1.270	1.290	1.232	46,200
2025-12-17	1.300	1.300	1.270	1.300	1.242	193,400
2025-12-16	1.300	1.310	1.300	1.300	1.242	19,900
2025-12-15	1.300	1.310	1.290	1.300	1.242	78,500
2025-12-12	1.290	1.300	1.290	1.300	1.242	19,500
2025-12-11	1.310	1.310	1.270	1.290	1.232	37,900
2025-12-10	1.300	1.320	1.300	1.320	1.244	211,000
2025-12-09	1.280	1.310	1.270	1.310	1.235	251,200
2025-12-08	1.280	1.280	1.270	1.280	1.206	27,100
2025-12-05	1.290	1.290	1.270	1.280	1.206	24,000
2025-12-04	1.280	1.290	1.280	1.290	1.216	17,200
2025-12-03	1.270	1.280	1.270	1.280	1.206	36,400
2025-12-02	1.280	1.280	1.270	1.280	1.206	13,600
2025-12-01	1.270	1.280	1.270	1.280	1.206	34,400
2025-11-28	1.270	1.270	1.260	1.270	1.197	12,700
2025-11-27	1.270	1.270	1.260	1.270	1.197	28,500
2025-11-26	1.270	1.270	1.260	1.270	1.197	6,600
2025-11-25	1.280	1.280	1.270	1.270	1.197	31,400
2025-11-24	1.270	1.280	1.270	1.270	1.197	84,700
2025-11-21	1.280	1.280	1.260	1.270	1.197	8,000
2025-11-20	1.260	1.280	1.260	1.280	1.206	3,400
2025-11-19	1.270	1.270	1.260	1.260	1.188	38,400
2025-11-18	1.270	1.270	1.260	1.270	1.197	6,700
2025-11-17	1.270	1.270	1.260	1.260	1.188	20,400
2025-11-14	1.280	1.280	1.270	1.270	1.197	2,100
2025-11-13	1.270	1.270	1.270	1.270	1.197	55,000
2025-11-12	1.280	1.280	1.270	1.270	1.197	30,200
2025-11-11	1.280	1.280	1.280	1.280	1.206	8,100
2025-11-10	1.280	1.280	1.260	1.270	1.197	44,700
2025-11-07	1.280	1.280	1.280	1.280	1.206	7,500
2025-11-06	1.270	1.280	1.270	1.280	1.206	7,600
2025-11-05	1.280	1.280	1.270	1.270	1.197	2,000
2025-11-04	1.290	1.290	1.280	1.280	1.206	20,300
2025-11-03	1.280	1.290	1.260	1.290	1.216	6,500
2025-10-31	1.280	1.280	1.250	1.280	1.206	33,800
2025-10-30	1.300	1.300	1.270	1.280	1.206	16,200
2025-10-29	1.270	1.300	1.260	1.300	1.225	123,600

← NewerPage 4 of 21 · 1,224 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.