Al Aqar Healthcare Reit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	1.240	1.250	1.230	1.240	1.153	163,200
2025-07-28	1.250	1.250	1.230	1.240	1.153	325,700
2025-07-25	1.240	1.250	1.240	1.240	1.153	286,800
2025-07-24	1.250	1.260	1.240	1.240	1.153	347,400
2025-07-23	1.280	1.280	1.240	1.250	1.162	217,400
2025-07-22	1.250	1.280	1.250	1.280	1.190	118,700
2025-07-21	1.260	1.260	1.250	1.250	1.162	201,900
2025-07-18	1.260	1.270	1.250	1.260	1.171	21,700
2025-07-17	1.270	1.270	1.260	1.260	1.171	15,700
2025-07-16	1.270	1.280	1.260	1.270	1.181	14,900
2025-07-15	1.250	1.260	1.250	1.250	1.162	15,800
2025-07-14	1.260	1.260	1.250	1.260	1.171	19,000
2025-07-11	1.260	1.270	1.260	1.260	1.171	16,100
2025-07-10	1.260	1.260	1.250	1.250	1.162	24,100
2025-07-09	1.260	1.260	1.250	1.260	1.171	24,800
2025-07-08	1.260	1.260	1.250	1.260	1.171	58,800
2025-07-07	1.260	1.270	1.250	1.260	1.171	106,400
2025-07-04	1.280	1.280	1.280	1.280	1.190	15,300
2025-07-03	1.270	1.280	1.260	1.270	1.181	12,400
2025-07-02	1.250	1.270	1.250	1.270	1.181	50,400
2025-07-01	1.250	1.260	1.250	1.250	1.162	43,200
2025-06-30	1.270	1.270	1.230	1.250	1.162	230,200
2025-06-26	1.260	1.270	1.260	1.270	1.181	136,200
2025-06-25	1.250	1.260	1.250	1.260	1.171	12,500
2025-06-24	1.240	1.250	1.240	1.250	1.162	65,300
2025-06-23	1.260	1.260	1.240	1.250	1.162	17,400
2025-06-20	1.260	1.260	1.240	1.260	1.171	31,700
2025-06-19	1.250	1.260	1.250	1.260	1.171	16,500
2025-06-18	1.250	1.250	1.250	1.250	1.162	3,500
2025-06-17	1.260	1.260	1.250	1.250	1.162	8,200
2025-06-16	1.260	1.260	1.250	1.260	1.171	12,000
2025-06-13	1.250	1.250	1.250	1.250	1.162	6,500
2025-06-12	1.250	1.250	1.250	1.250	1.162	5,200
2025-06-11	1.260	1.260	1.250	1.250	1.162	57,100
2025-06-10	1.250	1.270	1.250	1.270	1.181	19,400
2025-06-09	1.250	1.270	1.250	1.270	1.164	100,800
2025-06-06	1.260	1.260	1.250	1.250	1.146	29,100
2025-06-05	1.240	1.260	1.240	1.260	1.155	49,800
2025-06-04	1.260	1.260	1.240	1.240	1.137	27,800
2025-06-03	1.250	1.260	1.250	1.260	1.155	60,000
2025-05-30	1.260	1.260	1.240	1.250	1.146	46,400
2025-05-29	1.260	1.260	1.250	1.260	1.155	16,900
2025-05-28	1.240	1.250	1.240	1.250	1.146	22,300
2025-05-27	1.260	1.260	1.230	1.240	1.137	282,600
2025-05-26	1.260	1.260	1.250	1.260	1.155	12,100
2025-05-23	1.260	1.260	1.260	1.260	1.155	3,500
2025-05-22	1.250	1.260	1.230	1.250	1.146	39,100
2025-05-21	1.240	1.250	1.240	1.240	1.137	17,200
2025-05-20	1.250	1.250	1.240	1.240	1.137	23,600
2025-05-19	1.240	1.250	1.240	1.250	1.146	13,000
2025-05-16	1.250	1.250	1.230	1.230	1.128	120,600
2025-05-15	1.260	1.260	1.250	1.250	1.146	70,000
2025-05-14	1.250	1.260	1.250	1.260	1.155	12,100
2025-05-13	1.240	1.250	1.240	1.250	1.146	32,600
2025-05-09	1.240	1.240	1.240	1.240	1.137	12,000
2025-05-08	1.250	1.250	1.230	1.240	1.137	180,100
2025-05-07	1.250	1.250	1.250	1.250	1.146	15,300
2025-05-06	1.250	1.250	1.240	1.250	1.146	54,300
2025-05-05	1.250	1.250	1.240	1.250	1.146	34,500
2025-05-02	1.250	1.250	1.240	1.240	1.137	34,300

← NewerPage 6 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.