Al Aqar Healthcare Reit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	1.340	1.340	1.290	1.300	1.177	2,337,900
2025-01-27	1.330	1.340	1.320	1.340	1.213	109,300
2025-01-24	1.350	1.350	1.330	1.330	1.204	110,600
2025-01-23	1.350	1.350	1.330	1.330	1.204	215,700
2025-01-22	1.350	1.350	1.340	1.350	1.223	5,800
2025-01-21	1.350	1.350	1.340	1.350	1.223	13,000
2025-01-20	1.350	1.350	1.350	1.350	1.223	166,600
2025-01-17	1.370	1.390	1.340	1.350	1.223	1,139,200
2025-01-16	1.370	1.370	1.370	1.370	1.241	9,700
2025-01-15	1.370	1.380	1.370	1.370	1.241	16,500
2025-01-14	1.370	1.370	1.360	1.370	1.241	2,500
2025-01-13	1.390	1.390	1.360	1.370	1.241	20,200
2025-01-10	1.400	1.400	1.360	1.390	1.259	6,500
2025-01-09	1.370	1.400	1.370	1.400	1.268	820,400
2025-01-08	1.360	1.370	1.360	1.370	1.241	56,900
2025-01-07	1.360	1.360	1.350	1.360	1.232	20,500
2025-01-06	1.360	1.360	1.350	1.360	1.232	13,600
2025-01-03	1.360	1.360	1.350	1.360	1.232	73,400
2025-01-02	1.360	1.360	1.340	1.360	1.232	33,900
2024-12-31	1.360	1.360	1.340	1.360	1.232	3,400
2024-12-30	1.330	1.350	1.330	1.330	1.204	8,100
2024-12-27	1.330	1.350	1.330	1.330	1.204	36,400
2024-12-26	1.330	1.330	1.310	1.330	1.204	739,000
2024-12-24	1.330	1.330	1.320	1.330	1.204	184,500
2024-12-23	1.360	1.360	1.330	1.340	1.213	165,800
2024-12-20	1.340	1.370	1.340	1.370	1.241	33,600
2024-12-19	1.340	1.350	1.330	1.350	1.223	45,200
2024-12-18	1.350	1.350	1.340	1.340	1.213	49,100
2024-12-17	1.350	1.350	1.350	1.350	1.223	554,200
2024-12-16	1.360	1.360	1.350	1.350	1.223	94,900
2024-12-13	1.380	1.380	1.310	1.360	1.232	141,200
2024-12-12	1.380	1.380	1.380	1.380	1.250	20,200
2024-12-11	1.390	1.400	1.380	1.400	1.251	55,600
2024-12-10	1.390	1.400	1.390	1.400	1.251	11,800
2024-12-09	1.400	1.400	1.390	1.390	1.242	20,100
2024-12-06	1.400	1.400	1.380	1.400	1.251	151,500
2024-12-05	1.390	1.400	1.390	1.400	1.251	24,400
2024-12-04	1.390	1.390	1.380	1.380	1.233	10,500
2024-12-03	1.380	1.390	1.380	1.390	1.242	43,400
2024-12-02	1.400	1.400	1.380	1.380	1.233	55,500
2024-11-29	1.390	1.410	1.390	1.400	1.251	351,000
2024-11-28	1.400	1.400	1.380	1.380	1.233	94,000
2024-11-27	1.390	1.400	1.390	1.400	1.251	11,400
2024-11-26	1.370	1.410	1.370	1.400	1.251	75,500
2024-11-25	1.370	1.390	1.360	1.360	1.215	97,100
2024-11-22	1.370	1.380	1.370	1.370	1.224	32,200
2024-11-21	1.380	1.380	1.370	1.370	1.224	4,200
2024-11-20	1.390	1.400	1.380	1.390	1.242	8,700
2024-11-19	1.380	1.400	1.380	1.390	1.242	29,300
2024-11-18	1.370	1.380	1.360	1.380	1.233	82,400
2024-11-15	1.390	1.390	1.370	1.370	1.224	34,100
2024-11-14	1.380	1.390	1.380	1.390	1.242	36,500
2024-11-13	1.400	1.400	1.380	1.380	1.233	37,800
2024-11-12	1.390	1.410	1.390	1.400	1.251	30,500
2024-11-11	1.410	1.410	1.390	1.390	1.242	3,500
2024-11-08	1.410	1.410	1.390	1.400	1.251	25,000
2024-11-07	1.410	1.410	1.390	1.410	1.260	49,300
2024-11-06	1.410	1.410	1.400	1.400	1.251	145,500
2024-11-05	1.410	1.410	1.400	1.410	1.260	21,300
2024-11-04	1.410	1.420	1.410	1.410	1.260	126,000

← NewerPage 8 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.