Al Aqar Healthcare Reit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	1.260	1.260	1.240	1.240	1.137	69,800
2025-04-29	1.260	1.260	1.240	1.260	1.155	27,100
2025-04-28	1.260	1.260	1.250	1.260	1.155	39,500
2025-04-25	1.250	1.260	1.240	1.260	1.155	29,500
2025-04-24	1.260	1.260	1.250	1.250	1.146	54,700
2025-04-23	1.250	1.260	1.250	1.260	1.155	45,500
2025-04-22	1.250	1.250	1.240	1.250	1.146	57,500
2025-04-21	1.250	1.250	1.240	1.240	1.137	15,300
2025-04-18	1.240	1.240	1.240	1.240	1.137	15,600
2025-04-17	1.230	1.240	1.230	1.230	1.128	16,100
2025-04-16	1.240	1.250	1.230	1.230	1.128	21,400
2025-04-15	1.250	1.250	1.230	1.240	1.137	26,400
2025-04-14	1.230	1.230	1.220	1.230	1.128	25,200
2025-04-11	1.220	1.220	1.220	1.220	1.119	21,000
2025-04-10	1.210	1.230	1.210	1.220	1.119	84,200
2025-04-09	1.200	1.210	1.200	1.210	1.109	102,900
2025-04-08	1.240	1.240	1.200	1.200	1.100	177,300
2025-04-07	1.250	1.250	1.200	1.210	1.109	352,100
2025-04-04	1.260	1.260	1.250	1.250	1.146	16,000
2025-04-03	1.250	1.250	1.250	1.250	1.146	98,900
2025-04-02	1.250	1.260	1.250	1.250	1.146	56,400
2025-03-28	1.240	1.250	1.240	1.250	1.146	56,600
2025-03-27	1.250	1.250	1.240	1.240	1.137	87,800
2025-03-26	1.250	1.250	1.240	1.250	1.146	56,400
2025-03-25	1.250	1.250	1.240	1.250	1.146	162,000
2025-03-24	1.260	1.260	1.250	1.260	1.155	38,600
2025-03-21	1.260	1.260	1.250	1.260	1.155	54,300
2025-03-20	1.260	1.260	1.250	1.250	1.146	40,700
2025-03-19	1.250	1.260	1.250	1.250	1.146	15,100
2025-03-17	1.270	1.270	1.250	1.250	1.146	74,300
2025-03-14	1.270	1.270	1.260	1.270	1.164	13,100
2025-03-13	1.250	1.260	1.250	1.250	1.146	50,800
2025-03-12	1.260	1.260	1.250	1.250	1.146	217,500
2025-03-11	1.260	1.270	1.260	1.260	1.155	82,400
2025-03-10	1.270	1.270	1.260	1.260	1.155	77,600
2025-03-07	1.270	1.270	1.260	1.260	1.155	117,800
2025-03-06	1.270	1.280	1.260	1.260	1.155	250,600
2025-03-05	1.280	1.280	1.270	1.270	1.164	74,300
2025-03-04	1.280	1.300	1.270	1.280	1.174	264,000
2025-03-03	1.300	1.310	1.280	1.280	1.174	149,900
2025-02-28	1.290	1.300	1.290	1.290	1.183	56,400
2025-02-27	1.290	1.290	1.280	1.280	1.174	40,400
2025-02-26	1.290	1.290	1.280	1.280	1.174	84,100
2025-02-25	1.310	1.310	1.290	1.290	1.183	11,200
2025-02-24	1.290	1.290	1.280	1.280	1.174	16,000
2025-02-21	1.300	1.310	1.280	1.300	1.192	324,500
2025-02-20	1.290	1.310	1.290	1.300	1.192	183,400
2025-02-19	1.310	1.310	1.280	1.280	1.174	179,000
2025-02-18	1.300	1.300	1.290	1.290	1.183	116,300
2025-02-17	1.300	1.300	1.290	1.290	1.183	131,700
2025-02-14	1.310	1.310	1.290	1.290	1.183	171,900
2025-02-13	1.290	1.310	1.290	1.300	1.192	283,100
2025-02-12	1.290	1.290	1.280	1.280	1.174	236,600
2025-02-10	1.310	1.310	1.290	1.290	1.168	145,000
2025-02-07	1.290	1.300	1.290	1.290	1.168	174,000
2025-02-06	1.290	1.300	1.290	1.290	1.168	216,700
2025-02-05	1.340	1.340	1.290	1.290	1.168	246,300
2025-02-04	1.290	1.300	1.290	1.290	1.168	216,200
2025-02-03	1.290	1.320	1.290	1.290	1.168	308,700
2025-01-31	1.300	1.300	1.290	1.290	1.168	153,400

← NewerPage 7 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.