Al Aqar Healthcare Reit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.160	1.170	1.160	1.170	1.170	7,200
2026-10-15	1.180	1.180	1.160	1.160	1.160	13,600
2026-10-14	1.160	1.180	1.150	1.180	1.180	20,300
2026-10-13	1.170	1.180	1.140	1.160	1.160	326,200
2026-10-12	1.170	1.170	1.150	1.150	1.150	13,500
2026-10-09	1.160	1.170	1.160	1.170	1.170	51,800
2026-10-08	1.160	1.160	1.140	1.150	1.150	38,000
2026-10-07	1.160	1.160	1.150	1.160	1.160	100,100
2026-10-06	1.160	1.160	1.150	1.160	1.160	94,700
2026-10-05	1.150	1.160	1.150	1.160	1.160	20,100
2026-10-02	1.160	1.160	1.150	1.150	1.150	22,700
2026-10-01	1.150	1.170	1.150	1.160	1.160	56,800
2026-09-30	1.160	1.160	1.150	1.150	1.150	34,400
2026-09-29	1.160	1.180	1.140	1.160	1.160	24,700
2026-09-28	1.150	1.170	1.140	1.160	1.160	185,600
2026-09-25	1.160	1.160	1.150	1.150	1.150	10,800
2026-09-24	1.150	1.150	1.140	1.150	1.150	38,000
2026-09-23	1.150	1.150	1.130	1.150	1.150	67,600
2026-09-22	1.140	1.150	1.140	1.150	1.150	78,900
2026-09-21	1.140	1.150	1.140	1.140	1.140	29,600
2026-09-18	1.140	1.160	1.140	1.140	1.140	29,300
2026-09-17	1.160	1.160	1.130	1.160	1.160	42,100
2026-09-16	1.160	1.160	1.160	1.160	1.160	0
2026-09-15	1.150	1.160	1.150	1.160	1.160	23,700
2026-09-14	1.160	1.170	1.150	1.160	1.160	48,300
2026-09-11	1.160	1.170	1.150	1.160	1.142	65,600
2026-09-10	1.160	1.170	1.160	1.160	1.142	14,400
2026-09-09	1.180	1.180	1.160	1.160	1.142	41,500
2026-09-08	1.180	1.180	1.170	1.180	1.162	67,900
2026-09-07	1.170	1.170	1.160	1.170	1.152	20,900
2026-09-04	1.160	1.170	1.160	1.170	1.152	62,400
2026-09-03	1.160	1.170	1.150	1.160	1.142	192,000
2026-09-02	1.170	1.170	1.160	1.160	1.142	41,200
2026-09-01	1.160	1.170	1.150	1.160	1.142	54,700
2026-08-28	1.170	1.170	1.150	1.160	1.142	167,200
2026-08-27	1.160	1.170	1.160	1.170	1.152	93,900
2026-08-26	1.170	1.170	1.160	1.160	1.142	9,500
2026-08-24	1.160	1.170	1.150	1.170	1.152	15,900
2026-08-21	1.160	1.160	1.160	1.160	1.142	35,400
2026-08-20	1.170	1.170	1.160	1.170	1.152	2,400
2026-08-19	1.170	1.170	1.160	1.170	1.152	6,100
2026-08-18	1.160	1.170	1.160	1.170	1.152	90,200
2026-08-17	1.170	1.170	1.160	1.170	1.152	9,500
2026-08-14	1.150	1.170	1.150	1.170	1.152	9,500
2026-08-13	1.160	1.170	1.150	1.150	1.133	41,000
2026-08-12	1.160	1.160	1.150	1.160	1.142	79,000
2026-08-11	1.160	1.160	1.150	1.160	1.142	40,800
2026-08-10	1.150	1.160	1.150	1.160	1.142	48,900
2026-08-07	1.160	1.160	1.150	1.150	1.133	76,400
2026-08-06	1.160	1.160	1.150	1.160	1.142	16,700
2026-08-05	1.160	1.160	1.150	1.160	1.142	34,300
2026-08-04	1.150	1.160	1.150	1.150	1.133	31,300
2026-08-03	1.170	1.170	1.150	1.150	1.133	53,400
2026-07-31	1.160	1.170	1.160	1.170	1.152	46,000
2026-07-30	1.160	1.160	1.150	1.150	1.133	23,800
2026-07-29	1.160	1.160	1.150	1.160	1.142	9,200
2026-07-28	1.150	1.160	1.150	1.160	1.142	30,300
2026-07-27	1.150	1.160	1.150	1.150	1.133	25,900
2026-07-24	1.160	1.160	1.130	1.150	1.133	186,900
2026-07-23	1.170	1.170	1.150	1.160	1.142	95,300

Page 1 of 21 · 1,223 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.