AmanahRaya Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.400	0.405	0.395	0.395	0.358	98,600
2023-11-29	0.400	0.400	0.395	0.400	0.363	129,000
2023-11-28	0.405	0.405	0.400	0.400	0.363	432,200
2023-11-27	0.410	0.410	0.410	0.410	0.372	10,600
2023-11-24	0.410	0.420	0.410	0.420	0.381	150,000
2023-11-23	0.410	0.410	0.410	0.410	0.372	8,600
2023-11-22	0.415	0.415	0.415	0.415	0.376	0
2023-11-21	0.415	0.415	0.410	0.415	0.376	31,700
2023-11-20	0.405	0.405	0.405	0.405	0.367	8,000
2023-11-17	0.405	0.405	0.405	0.405	0.367	61,000
2023-11-16	0.405	0.405	0.405	0.405	0.367	90,200
2023-11-15	0.410	0.410	0.405	0.405	0.367	123,600
2023-11-14	0.410	0.415	0.410	0.410	0.372	57,000
2023-11-10	0.410	0.415	0.410	0.415	0.376	17,500
2023-11-09	0.415	0.415	0.410	0.410	0.372	116,000
2023-11-08	0.415	0.420	0.415	0.415	0.376	49,000
2023-11-07	0.420	0.420	0.415	0.415	0.376	141,300
2023-11-06	0.410	0.420	0.405	0.420	0.381	162,800
2023-11-03	0.400	0.415	0.400	0.410	0.372	215,300
2023-11-02	0.400	0.405	0.400	0.405	0.367	148,200
2023-11-01	0.405	0.405	0.400	0.400	0.363	10,100
2023-10-31	0.405	0.405	0.400	0.405	0.367	159,500
2023-10-30	0.400	0.405	0.400	0.405	0.367	81,500
2023-10-27	0.400	0.405	0.400	0.400	0.363	63,200
2023-10-26	0.405	0.405	0.400	0.405	0.367	29,600
2023-10-25	0.400	0.405	0.400	0.405	0.367	111,200
2023-10-24	0.400	0.400	0.400	0.400	0.363	61,700
2023-10-23	0.405	0.405	0.400	0.405	0.367	30,000
2023-10-20	0.405	0.405	0.405	0.405	0.367	98,000
2023-10-19	0.405	0.405	0.405	0.405	0.367	103,800
2023-10-18	0.405	0.410	0.405	0.405	0.367	125,000
2023-10-17	0.410	0.410	0.405	0.405	0.367	81,300
2023-10-16	0.405	0.410	0.400	0.410	0.372	146,000
2023-10-13	0.410	0.410	0.405	0.405	0.367	121,100
2023-10-12	0.410	0.410	0.405	0.405	0.367	382,400
2023-10-11	0.410	0.410	0.405	0.410	0.372	103,000
2023-10-10	0.410	0.410	0.405	0.405	0.367	52,100
2023-10-09	0.410	0.410	0.400	0.400	0.363	372,300
2023-10-06	0.415	0.420	0.415	0.415	0.376	81,200
2023-10-05	0.415	0.415	0.410	0.415	0.376	23,400
2023-10-04	0.410	0.415	0.410	0.410	0.372	215,500
2023-10-03	0.415	0.420	0.415	0.415	0.376	208,800
2023-10-02	0.420	0.420	0.415	0.415	0.376	128,300
2023-09-29	0.425	0.425	0.420	0.420	0.381	48,500
2023-09-27	0.420	0.425	0.420	0.425	0.385	54,500
2023-09-26	0.420	0.420	0.420	0.420	0.381	35,000
2023-09-25	0.420	0.425	0.420	0.425	0.385	78,500
2023-09-22	0.420	0.425	0.420	0.420	0.381	151,200
2023-09-21	0.425	0.425	0.420	0.425	0.385	83,800
2023-09-20	0.425	0.425	0.425	0.425	0.385	73,700
2023-09-19	0.420	0.425	0.420	0.425	0.385	66,100
2023-09-18	0.420	0.420	0.420	0.420	0.381	452,000
2023-09-15	0.425	0.425	0.420	0.420	0.381	428,000
2023-09-14	0.430	0.430	0.425	0.425	0.385	119,800
2023-09-13	0.435	0.435	0.430	0.435	0.387	166,800
2023-09-12	0.435	0.435	0.430	0.435	0.387	222,000
2023-09-11	0.440	0.440	0.435	0.435	0.387	106,800
2023-09-08	0.440	0.440	0.435	0.440	0.391	34,700
2023-09-07	0.435	0.445	0.435	0.435	0.387	131,800
2023-09-06	0.435	0.440	0.430	0.440	0.391	386,500

← NewerPage 13 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.