Al Aqar Healthcare Reit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.260	1.280	1.260	1.280	1.206	645,900
2025-10-27	1.260	1.260	1.240	1.240	1.169	800
2025-10-24	1.250	1.260	1.240	1.240	1.169	8,200
2025-10-23	1.240	1.260	1.240	1.250	1.178	5,000
2025-10-22	1.250	1.260	1.250	1.260	1.188	25,600
2025-10-21	1.250	1.250	1.250	1.250	1.178	2,700
2025-10-17	1.260	1.260	1.240	1.240	1.169	36,500
2025-10-16	1.250	1.260	1.230	1.260	1.188	270,000
2025-10-15	1.250	1.250	1.240	1.240	1.169	163,300
2025-10-14	1.260	1.260	1.250	1.250	1.178	49,800
2025-10-13	1.250	1.260	1.250	1.250	1.178	72,100
2025-10-10	1.270	1.270	1.250	1.250	1.178	116,200
2025-10-09	1.250	1.260	1.250	1.260	1.188	144,800
2025-10-08	1.260	1.260	1.240	1.240	1.169	234,500
2025-10-07	1.250	1.260	1.250	1.260	1.188	12,300
2025-10-06	1.260	1.260	1.250	1.260	1.188	28,500
2025-10-03	1.250	1.260	1.250	1.260	1.188	43,600
2025-10-02	1.240	1.260	1.240	1.260	1.188	7,500
2025-10-01	1.260	1.260	1.250	1.250	1.178	29,400
2025-09-30	1.260	1.260	1.250	1.250	1.178	21,300
2025-09-29	1.250	1.260	1.250	1.260	1.188	27,700
2025-09-26	1.260	1.260	1.250	1.250	1.178	24,800
2025-09-25	1.260	1.260	1.250	1.250	1.178	5,900
2025-09-24	1.240	1.250	1.240	1.250	1.178	20,000
2025-09-23	1.250	1.260	1.250	1.250	1.178	21,700
2025-09-22	1.250	1.250	1.250	1.250	1.178	57,000
2025-09-19	1.240	1.250	1.240	1.240	1.169	26,100
2025-09-18	1.240	1.240	1.240	1.240	1.169	49,400
2025-09-17	1.250	1.250	1.240	1.240	1.169	27,100
2025-09-12	1.240	1.250	1.240	1.240	1.169	38,200
2025-09-11	1.260	1.260	1.250	1.260	1.171	34,900
2025-09-10	1.250	1.260	1.250	1.260	1.171	32,700
2025-09-09	1.260	1.260	1.250	1.250	1.162	56,500
2025-09-08	1.250	1.260	1.250	1.260	1.171	70,900
2025-09-04	1.260	1.260	1.240	1.250	1.162	109,300
2025-09-03	1.250	1.260	1.250	1.250	1.162	27,500
2025-09-02	1.250	1.260	1.240	1.250	1.162	19,500
2025-08-29	1.260	1.260	1.240	1.240	1.153	21,100
2025-08-28	1.260	1.260	1.250	1.250	1.162	5,100
2025-08-27	1.250	1.260	1.250	1.260	1.171	14,900
2025-08-26	1.250	1.250	1.250	1.250	1.162	3,400
2025-08-25	1.260	1.270	1.250	1.250	1.162	29,600
2025-08-22	1.250	1.260	1.250	1.260	1.171	201,900
2025-08-21	1.250	1.250	1.250	1.250	1.162	3,500
2025-08-20	1.240	1.250	1.240	1.240	1.153	8,600
2025-08-19	1.240	1.240	1.230	1.230	1.143	12,300
2025-08-18	1.240	1.240	1.220	1.240	1.153	70,000
2025-08-15	1.230	1.240	1.220	1.240	1.153	29,700
2025-08-14	1.230	1.240	1.220	1.230	1.143	191,100
2025-08-13	1.230	1.240	1.230	1.230	1.143	130,100
2025-08-12	1.240	1.250	1.230	1.230	1.143	377,700
2025-08-11	1.250	1.250	1.240	1.240	1.153	24,200
2025-08-08	1.240	1.240	1.240	1.240	1.153	85,100
2025-08-07	1.240	1.240	1.240	1.240	1.153	18,100
2025-08-06	1.240	1.240	1.230	1.240	1.153	88,400
2025-08-05	1.250	1.250	1.240	1.240	1.153	11,200
2025-08-04	1.230	1.250	1.230	1.250	1.162	17,900
2025-08-01	1.240	1.250	1.230	1.230	1.143	24,100
2025-07-31	1.240	1.250	1.240	1.250	1.162	45,500
2025-07-30	1.240	1.250	1.240	1.240	1.153	30,700

← NewerPage 5 of 21 · 1,221 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.