Al Aqar Healthcare Reit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	1.420	1.420	1.410	1.410	1.260	298,600
2024-10-30	1.420	1.420	1.410	1.420	1.268	601,700
2024-10-29	1.410	1.420	1.410	1.420	1.268	42,000
2024-10-28	1.410	1.410	1.410	1.410	1.260	1,079,000
2024-10-25	1.410	1.420	1.410	1.410	1.260	176,300
2024-10-24	1.400	1.410	1.400	1.410	1.260	84,400
2024-10-23	1.410	1.410	1.400	1.400	1.251	35,200
2024-10-22	1.400	1.410	1.400	1.410	1.260	17,800
2024-10-21	1.400	1.410	1.390	1.400	1.251	131,700
2024-10-18	1.380	1.410	1.380	1.410	1.260	767,400
2024-10-17	1.350	1.380	1.350	1.380	1.233	198,000
2024-10-16	1.370	1.370	1.360	1.370	1.224	10,800
2024-10-15	1.340	1.360	1.340	1.360	1.215	95,100
2024-10-14	1.360	1.360	1.350	1.350	1.206	71,500
2024-10-11	1.340	1.360	1.340	1.360	1.215	770,300
2024-10-10	1.330	1.330	1.320	1.330	1.188	407,100
2024-10-09	1.330	1.330	1.320	1.330	1.188	139,500
2024-10-08	1.320	1.330	1.320	1.330	1.188	25,300
2024-10-07	1.320	1.330	1.320	1.320	1.179	121,100
2024-10-04	1.320	1.320	1.310	1.320	1.179	108,400
2024-10-03	1.310	1.320	1.310	1.320	1.179	55,100
2024-10-02	1.300	1.310	1.300	1.300	1.161	1,042,400
2024-10-01	1.300	1.300	1.290	1.300	1.161	78,000
2024-09-30	1.300	1.310	1.300	1.300	1.161	290,500
2024-09-27	1.320	1.320	1.300	1.300	1.161	772,200
2024-09-26	1.330	1.330	1.320	1.320	1.179	126,300
2024-09-25	1.330	1.330	1.330	1.330	1.188	314,600
2024-09-24	1.330	1.330	1.320	1.330	1.188	778,500
2024-09-23	1.330	1.330	1.320	1.330	1.188	856,400
2024-09-20	1.320	1.330	1.320	1.330	1.188	815,400
2024-09-19	1.330	1.330	1.310	1.330	1.188	912,800
2024-09-18	1.320	1.340	1.320	1.340	1.197	58,700
2024-09-17	1.320	1.320	1.310	1.320	1.179	25,200
2024-09-13	1.330	1.330	1.300	1.320	1.179	11,400
2024-09-12	1.300	1.320	1.300	1.320	1.179	493,400
2024-09-11	1.310	1.320	1.310	1.320	1.162	277,500
2024-09-10	1.310	1.310	1.310	1.310	1.153	35,900
2024-09-09	1.310	1.310	1.310	1.310	1.153	23,100
2024-09-06	1.310	1.310	1.300	1.310	1.153	96,400
2024-09-05	1.320	1.320	1.300	1.310	1.153	101,700
2024-09-04	1.320	1.320	1.310	1.310	1.153	97,500
2024-09-03	1.320	1.320	1.310	1.320	1.162	64,100
2024-09-02	1.330	1.330	1.310	1.320	1.162	73,000
2024-08-30	1.310	1.320	1.310	1.310	1.153	77,300
2024-08-29	1.300	1.340	1.300	1.340	1.180	6,000
2024-08-28	1.320	1.320	1.300	1.300	1.145	185,800
2024-08-27	1.340	1.340	1.310	1.310	1.153	36,900
2024-08-26	1.330	1.340	1.320	1.320	1.162	30,900
2024-08-23	1.330	1.330	1.330	1.330	1.171	7,700
2024-08-22	1.330	1.330	1.330	1.330	1.171	22,800
2024-08-21	1.340	1.340	1.330	1.330	1.171	11,400
2024-08-20	1.320	1.340	1.320	1.340	1.180	181,100
2024-08-19	1.320	1.340	1.320	1.320	1.162	102,100
2024-08-16	1.310	1.320	1.310	1.320	1.162	73,200
2024-08-15	1.330	1.330	1.310	1.310	1.153	14,600
2024-08-14	1.310	1.330	1.310	1.330	1.171	20,100
2024-08-13	1.320	1.320	1.300	1.320	1.162	19,600
2024-08-12	1.310	1.320	1.310	1.320	1.162	37,600
2024-08-09	1.310	1.310	1.300	1.310	1.153	62,500
2024-08-08	1.300	1.310	1.290	1.310	1.153	112,600

← NewerPage 9 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.