AmanahRaya Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.360	0.365	0.355	0.360	0.330	40,900
2024-05-29	0.360	0.365	0.360	0.360	0.330	207,100
2024-05-28	0.365	0.365	0.365	0.365	0.334	17,000
2024-05-27	0.355	0.365	0.355	0.365	0.334	87,500
2024-05-24	0.365	0.365	0.360	0.360	0.330	65,300
2024-05-23	0.360	0.365	0.360	0.365	0.334	201,600
2024-05-21	0.365	0.365	0.360	0.365	0.334	67,900
2024-05-20	0.360	0.360	0.360	0.360	0.330	113,000
2024-05-17	0.365	0.365	0.360	0.360	0.330	285,800
2024-05-16	0.365	0.365	0.365	0.365	0.334	83,200
2024-05-15	0.360	0.365	0.360	0.365	0.334	141,000
2024-05-14	0.365	0.365	0.365	0.365	0.334	57,600
2024-05-13	0.365	0.365	0.360	0.360	0.330	110,300
2024-05-10	0.365	0.365	0.365	0.365	0.334	63,000
2024-05-09	0.360	0.365	0.360	0.365	0.334	180,500
2024-05-08	0.370	0.370	0.360	0.360	0.330	173,700
2024-05-07	0.360	0.370	0.360	0.370	0.339	26,100
2024-05-06	0.370	0.370	0.370	0.370	0.339	5,200
2024-05-03	0.360	0.370	0.360	0.370	0.339	48,800
2024-05-02	0.360	0.365	0.360	0.365	0.334	25,500
2024-04-30	0.360	0.360	0.360	0.360	0.330	120,600
2024-04-29	0.360	0.360	0.360	0.360	0.330	331,700
2024-04-26	0.360	0.370	0.355	0.355	0.325	122,700
2024-04-25	0.365	0.370	0.360	0.360	0.330	287,000
2024-04-24	0.365	0.370	0.360	0.360	0.330	136,400
2024-04-23	0.365	0.370	0.365	0.370	0.339	127,100
2024-04-22	0.370	0.370	0.365	0.370	0.339	235,300
2024-04-19	0.365	0.370	0.360	0.360	0.330	472,200
2024-04-18	0.365	0.370	0.360	0.360	0.330	174,500
2024-04-17	0.365	0.365	0.360	0.365	0.334	52,600
2024-04-16	0.365	0.375	0.360	0.365	0.334	79,100
2024-04-15	0.370	0.370	0.365	0.365	0.334	313,900
2024-04-12	0.370	0.375	0.370	0.375	0.343	183,200
2024-04-09	0.375	0.375	0.370	0.375	0.343	294,500
2024-04-08	0.375	0.375	0.370	0.375	0.343	126,200
2024-04-05	0.370	0.375	0.370	0.375	0.343	31,300
2024-04-04	0.380	0.380	0.375	0.375	0.343	29,700
2024-04-03	0.375	0.380	0.375	0.380	0.348	14,100
2024-04-02	0.375	0.375	0.375	0.375	0.343	85,000
2024-04-01	0.375	0.380	0.375	0.375	0.343	11,700
2024-03-29	0.380	0.380	0.375	0.380	0.348	61,300
2024-03-27	0.375	0.380	0.370	0.380	0.348	256,600
2024-03-26	0.375	0.375	0.370	0.375	0.343	88,500
2024-03-25	0.375	0.380	0.375	0.380	0.348	13,800
2024-03-22	0.375	0.375	0.375	0.375	0.343	39,700
2024-03-21	0.375	0.380	0.375	0.380	0.348	20,900
2024-03-20	0.380	0.380	0.375	0.375	0.343	40,500
2024-03-19	0.375	0.375	0.375	0.375	0.343	57,200
2024-03-18	0.375	0.380	0.375	0.375	0.343	143,700
2024-03-15	0.375	0.375	0.375	0.375	0.343	22,000
2024-03-14	0.375	0.375	0.375	0.375	0.343	13,600
2024-03-13	0.380	0.385	0.375	0.380	0.345	83,500
2024-03-12	0.375	0.380	0.375	0.380	0.345	41,000
2024-03-11	0.380	0.380	0.375	0.375	0.340	136,000
2024-03-08	0.380	0.385	0.380	0.380	0.345	76,000
2024-03-07	0.380	0.385	0.380	0.380	0.345	76,700
2024-03-06	0.375	0.380	0.375	0.380	0.345	104,900
2024-03-05	0.375	0.380	0.375	0.380	0.345	72,800
2024-03-04	0.380	0.380	0.375	0.375	0.340	381,200
2024-03-01	0.395	0.395	0.375	0.380	0.345	1,053,200

← NewerPage 11 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.