AmanahRaya Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.400	0.405	0.400	0.405	0.367	131,400
2024-02-28	0.405	0.405	0.400	0.400	0.363	140,000
2024-02-27	0.400	0.405	0.400	0.405	0.367	37,000
2024-02-26	0.405	0.405	0.400	0.400	0.363	11,900
2024-02-23	0.400	0.405	0.400	0.405	0.367	51,200
2024-02-22	0.400	0.405	0.400	0.400	0.363	42,000
2024-02-21	0.405	0.405	0.405	0.405	0.367	6,100
2024-02-20	0.400	0.400	0.400	0.400	0.363	92,400
2024-02-19	0.405	0.405	0.400	0.400	0.363	93,000
2024-02-16	0.405	0.405	0.400	0.400	0.363	187,800
2024-02-15	0.400	0.400	0.400	0.400	0.363	13,500
2024-02-14	0.400	0.405	0.400	0.400	0.363	43,200
2024-02-13	0.395	0.405	0.395	0.400	0.363	28,100
2024-02-09	0.395	0.395	0.395	0.395	0.358	1,000
2024-02-08	0.400	0.400	0.395	0.395	0.358	43,000
2024-02-07	0.400	0.400	0.395	0.400	0.363	180,700
2024-02-06	0.400	0.400	0.400	0.400	0.363	13,500
2024-02-05	0.400	0.405	0.400	0.405	0.367	10,200
2024-02-02	0.400	0.405	0.400	0.405	0.367	37,100
2024-01-31	0.405	0.405	0.400	0.405	0.367	62,300
2024-01-30	0.400	0.405	0.400	0.405	0.367	10,600
2024-01-29	0.400	0.405	0.400	0.405	0.367	49,200
2024-01-26	0.400	0.405	0.400	0.405	0.367	5,800
2024-01-24	0.400	0.400	0.400	0.400	0.363	201,000
2024-01-23	0.395	0.400	0.395	0.400	0.363	23,000
2024-01-22	0.395	0.400	0.395	0.395	0.358	34,500
2024-01-19	0.395	0.395	0.395	0.395	0.358	49,400
2024-01-18	0.400	0.400	0.395	0.395	0.358	178,100
2024-01-17	0.400	0.400	0.395	0.395	0.358	15,800
2024-01-16	0.395	0.395	0.395	0.395	0.358	24,000
2024-01-15	0.405	0.405	0.390	0.400	0.363	605,100
2024-01-12	0.405	0.410	0.405	0.405	0.367	158,500
2024-01-11	0.405	0.405	0.405	0.405	0.367	87,000
2024-01-10	0.415	0.415	0.405	0.405	0.367	61,300
2024-01-09	0.400	0.410	0.400	0.400	0.363	63,700
2024-01-08	0.400	0.405	0.395	0.400	0.363	121,000
2024-01-05	0.400	0.405	0.390	0.405	0.367	308,300
2024-01-04	0.390	0.395	0.390	0.395	0.358	88,300
2024-01-03	0.395	0.395	0.390	0.390	0.354	146,100
2024-01-02	0.395	0.395	0.390	0.390	0.354	61,800
2023-12-29	0.390	0.405	0.390	0.395	0.358	120,000
2023-12-28	0.395	0.410	0.395	0.410	0.372	493,700
2023-12-27	0.390	0.400	0.390	0.400	0.363	29,100
2023-12-26	0.400	0.400	0.390	0.390	0.354	92,000
2023-12-22	0.390	0.400	0.390	0.400	0.363	6,100
2023-12-21	0.400	0.400	0.395	0.400	0.363	53,200
2023-12-20	0.400	0.400	0.400	0.400	0.363	13,200
2023-12-19	0.395	0.405	0.395	0.395	0.358	53,000
2023-12-18	0.390	0.405	0.390	0.390	0.354	87,200
2023-12-15	0.400	0.400	0.390	0.390	0.354	79,800
2023-12-14	0.390	0.400	0.390	0.400	0.363	80,700
2023-12-13	0.400	0.400	0.390	0.390	0.354	54,900
2023-12-12	0.400	0.400	0.395	0.395	0.358	248,200
2023-12-11	0.400	0.400	0.395	0.395	0.358	14,900
2023-12-08	0.400	0.400	0.395	0.400	0.363	37,100
2023-12-07	0.400	0.400	0.400	0.400	0.363	0
2023-12-06	0.400	0.400	0.400	0.400	0.363	3,900
2023-12-05	0.405	0.405	0.405	0.405	0.367	500
2023-12-04	0.400	0.405	0.400	0.405	0.367	56,900
2023-12-01	0.400	0.400	0.395	0.395	0.358	88,200

← NewerPage 12 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.