AmanahRaya Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.310	0.310	0.310	0.310	0.284	74,200
2024-08-26	0.310	0.315	0.310	0.310	0.284	270,500
2024-08-23	0.310	0.310	0.310	0.310	0.284	31,000
2024-08-22	0.310	0.315	0.310	0.315	0.288	47,300
2024-08-21	0.310	0.310	0.310	0.310	0.284	52,800
2024-08-20	0.310	0.320	0.310	0.310	0.284	15,100
2024-08-19	0.305	0.310	0.305	0.310	0.284	33,700
2024-08-16	0.320	0.320	0.315	0.315	0.288	52,700
2024-08-15	0.320	0.320	0.320	0.320	0.293	0
2024-08-14	0.310	0.320	0.310	0.320	0.293	72,600
2024-08-13	0.310	0.320	0.310	0.320	0.293	158,000
2024-08-12	0.310	0.315	0.310	0.315	0.288	106,500
2024-08-09	0.310	0.315	0.310	0.310	0.284	60,100
2024-08-08	0.310	0.310	0.310	0.310	0.284	52,100
2024-08-07	0.310	0.310	0.305	0.310	0.284	21,300
2024-08-06	0.305	0.315	0.300	0.315	0.288	270,600
2024-08-05	0.320	0.320	0.305	0.305	0.279	537,600
2024-08-02	0.320	0.330	0.320	0.330	0.302	29,100
2024-08-01	0.325	0.325	0.320	0.325	0.298	150,000
2024-07-31	0.325	0.330	0.325	0.330	0.302	204,100
2024-07-30	0.330	0.330	0.320	0.325	0.298	4,000
2024-07-29	0.325	0.330	0.320	0.330	0.302	122,000
2024-07-26	0.325	0.325	0.320	0.320	0.293	161,200
2024-07-25	0.325	0.325	0.325	0.325	0.298	0
2024-07-24	0.320	0.330	0.320	0.325	0.298	150,100
2024-07-23	0.330	0.330	0.325	0.325	0.298	62,300
2024-07-22	0.330	0.330	0.320	0.330	0.302	415,800
2024-07-19	0.330	0.335	0.330	0.335	0.307	308,900
2024-07-18	0.330	0.335	0.325	0.330	0.302	154,000
2024-07-17	0.330	0.335	0.330	0.335	0.307	63,600
2024-07-16	0.330	0.330	0.320	0.330	0.302	726,300
2024-07-15	0.325	0.330	0.325	0.330	0.302	130,600
2024-07-12	0.330	0.330	0.330	0.330	0.302	85,000
2024-07-11	0.330	0.335	0.330	0.335	0.307	76,000
2024-07-10	0.335	0.335	0.330	0.335	0.307	54,600
2024-07-09	0.330	0.335	0.330	0.335	0.307	177,200
2024-07-05	0.330	0.335	0.330	0.330	0.302	455,700
2024-07-04	0.335	0.335	0.335	0.335	0.307	303,400
2024-07-03	0.345	0.345	0.335	0.340	0.311	128,700
2024-07-02	0.345	0.345	0.340	0.345	0.316	188,000
2024-07-01	0.345	0.345	0.345	0.345	0.316	7,300
2024-06-28	0.340	0.350	0.340	0.340	0.311	144,900
2024-06-27	0.350	0.350	0.340	0.340	0.311	141,500
2024-06-26	0.345	0.350	0.340	0.340	0.311	210,300
2024-06-25	0.350	0.350	0.340	0.350	0.320	100,100
2024-06-24	0.350	0.350	0.345	0.345	0.316	125,100
2024-06-21	0.350	0.350	0.350	0.350	0.320	71,000
2024-06-20	0.350	0.350	0.345	0.350	0.320	57,200
2024-06-19	0.350	0.355	0.350	0.350	0.320	83,600
2024-06-18	0.355	0.360	0.340	0.360	0.330	716,100
2024-06-14	0.360	0.360	0.355	0.355	0.325	44,000
2024-06-13	0.360	0.360	0.350	0.360	0.330	106,100
2024-06-12	0.350	0.355	0.350	0.355	0.325	28,200
2024-06-11	0.360	0.360	0.355	0.355	0.325	240,000
2024-06-10	0.360	0.360	0.355	0.355	0.325	79,200
2024-06-07	0.360	0.360	0.355	0.355	0.325	55,900
2024-06-06	0.355	0.360	0.355	0.355	0.325	53,300
2024-06-05	0.355	0.355	0.355	0.355	0.325	29,000
2024-06-04	0.355	0.355	0.355	0.355	0.325	48,300
2024-05-31	0.360	0.360	0.355	0.355	0.325	57,800

← NewerPage 10 of 21 · 1,241 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.