AmanahRaya Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.390	0.390	0.380	0.380	0.380	334,100
2026-10-16	0.390	0.390	0.385	0.385	0.385	10,400
2026-10-15	0.390	0.390	0.385	0.390	0.390	296,700
2026-10-14	0.390	0.395	0.390	0.395	0.395	50,200
2026-10-13	0.395	0.395	0.390	0.390	0.390	23,900
2026-10-12	0.390	0.400	0.390	0.395	0.395	310,200
2026-10-09	0.395	0.395	0.390	0.390	0.390	203,500
2026-10-08	0.385	0.395	0.385	0.395	0.395	242,700
2026-10-07	0.385	0.395	0.385	0.385	0.385	1,591,600
2026-10-06	0.365	0.380	0.365	0.380	0.380	2,137,500
2026-10-05	0.370	0.370	0.365	0.365	0.365	13,400
2026-10-02	0.365	0.370	0.365	0.370	0.370	25,100
2026-10-01	0.370	0.370	0.365	0.365	0.365	53,300
2026-09-30	0.360	0.365	0.360	0.360	0.360	173,000
2026-09-29	0.365	0.365	0.360	0.360	0.360	219,000
2026-09-28	0.365	0.365	0.365	0.365	0.365	79,200
2026-09-25	0.370	0.370	0.365	0.365	0.365	31,400
2026-09-24	0.370	0.370	0.370	0.370	0.370	12,400
2026-09-23	0.365	0.370	0.365	0.365	0.365	150,200
2026-09-22	0.360	0.370	0.360	0.365	0.365	65,700
2026-09-21	0.360	0.360	0.360	0.360	0.360	65,000
2026-09-18	0.365	0.365	0.360	0.360	0.360	70,100
2026-09-17	0.360	0.365	0.360	0.365	0.365	6,800
2026-09-16	0.365	0.365	0.365	0.365	0.365	0
2026-09-15	0.360	0.365	0.360	0.365	0.365	43,900
2026-09-14	0.360	0.370	0.360	0.360	0.360	235,700
2026-09-11	0.365	0.365	0.365	0.365	0.365	53,200
2026-09-10	0.370	0.370	0.365	0.365	0.365	117,700
2026-09-09	0.370	0.370	0.360	0.365	0.365	79,800
2026-09-08	0.350	0.365	0.350	0.360	0.360	30,500
2026-09-07	0.365	0.365	0.355	0.355	0.355	306,000
2026-09-04	0.365	0.365	0.360	0.360	0.360	299,100
2026-09-03	0.355	0.365	0.355	0.365	0.365	57,600
2026-09-02	0.360	0.360	0.360	0.360	0.360	123,900
2026-09-01	0.370	0.370	0.360	0.365	0.365	35,200
2026-08-31	0.370	0.370	0.370	0.370	0.370	0
2026-08-28	0.365	0.370	0.360	0.370	0.370	265,800
2026-08-27	0.365	0.365	0.365	0.365	0.365	77,500
2026-08-26	0.360	0.365	0.360	0.365	0.365	5,100
2026-08-25	0.365	0.365	0.365	0.365	0.365	0
2026-08-24	0.360	0.365	0.360	0.365	0.365	5,500
2026-08-21	0.370	0.370	0.370	0.370	0.370	126,200
2026-08-20	0.370	0.370	0.365	0.370	0.370	63,900
2026-08-19	0.365	0.370	0.360	0.370	0.370	53,500
2026-08-18	0.370	0.370	0.370	0.370	0.370	30,000
2026-08-17	0.375	0.375	0.365	0.375	0.375	146,700
2026-08-14	0.380	0.380	0.360	0.375	0.375	642,500
2026-08-13	0.385	0.390	0.385	0.390	0.390	22,300
2026-08-12	0.390	0.390	0.385	0.390	0.390	187,700
2026-08-11	0.390	0.390	0.390	0.390	0.390	21,500
2026-08-10	0.385	0.390	0.385	0.390	0.390	42,100
2026-08-07	0.390	0.390	0.390	0.390	0.390	106,200
2026-08-06	0.395	0.395	0.390	0.395	0.395	9,800
2026-08-05	0.395	0.395	0.395	0.395	0.395	15,000
2026-08-04	0.390	0.395	0.390	0.390	0.390	24,600
2026-08-03	0.390	0.400	0.390	0.400	0.400	32,100
2026-07-31	0.385	0.385	0.385	0.385	0.385	20,000
2026-07-30	0.390	0.390	0.390	0.390	0.390	35,400
2026-07-29	0.400	0.400	0.390	0.390	0.390	4,800
2026-07-28	0.395	0.400	0.390	0.400	0.400	108,200

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-05	0.0039 MYR
2025-12-12	0.0121 MYR
2025-03-14	0.0094 MYR
2024-09-12	0.0055 MYR
2024-03-14	0.0037 MYR
2023-09-14	0.0083 MYR
2023-03-14	0.0176 MYR
2022-09-09	0.0165 MYR
2022-03-16	0.0221 MYR
2021-09-13	0.0281 MYR
2021-03-16	0.0289 MYR
2020-09-07	0.0220 MYR
2020-03-06	0.0170 MYR
2019-12-11	0.0150 MYR
2019-09-18	0.0150 MYR
2019-06-14	0.0150 MYR
2019-03-13	0.0145 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.