AmanahRaya Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.435	0.440	0.430	0.440	0.391	386,500
2023-09-05	0.440	0.440	0.440	0.440	0.391	111,100
2023-09-04	0.435	0.440	0.435	0.440	0.391	73,100
2023-09-01	0.430	0.440	0.430	0.435	0.387	298,200
2023-08-30	0.450	0.450	0.430	0.430	0.382	549,900
2023-08-29	0.470	0.470	0.445	0.445	0.396	575,300
2023-08-28	0.475	0.480	0.465	0.480	0.427	60,600
2023-08-25	0.485	0.485	0.470	0.475	0.422	160,700
2023-08-24	0.480	0.485	0.480	0.485	0.431	87,300
2023-08-23	0.480	0.480	0.475	0.480	0.427	46,000
2023-08-22	0.485	0.485	0.480	0.480	0.427	107,700
2023-08-21	0.480	0.485	0.475	0.485	0.431	127,500
2023-08-18	0.475	0.485	0.475	0.485	0.431	65,100
2023-08-17	0.470	0.480	0.470	0.480	0.427	80,400
2023-08-16	0.470	0.485	0.470	0.470	0.418	150,500
2023-08-15	0.470	0.475	0.470	0.470	0.418	121,800
2023-08-14	0.470	0.480	0.470	0.475	0.422	84,300
2023-08-11	0.465	0.475	0.465	0.475	0.422	312,700
2023-08-10	0.460	0.460	0.455	0.460	0.409	30,000
2023-08-09	0.460	0.460	0.460	0.460	0.409	52,500
2023-08-08	0.465	0.465	0.460	0.460	0.409	12,000
2023-08-07	0.460	0.460	0.460	0.460	0.409	31,200
2023-08-04	0.465	0.465	0.460	0.460	0.409	93,000
2023-08-03	0.460	0.470	0.460	0.465	0.414	98,600
2023-08-02	0.455	0.460	0.450	0.460	0.409	57,100
2023-08-01	0.445	0.455	0.445	0.445	0.396	76,800
2023-07-31	0.440	0.450	0.440	0.445	0.396	135,200
2023-07-28	0.445	0.445	0.440	0.440	0.391	71,900
2023-07-27	0.440	0.445	0.440	0.445	0.396	239,100
2023-07-26	0.440	0.445	0.440	0.440	0.391	367,900
2023-07-25	0.445	0.445	0.440	0.440	0.391	508,900
2023-07-24	0.450	0.455	0.440	0.450	0.400	224,000
2023-07-21	0.455	0.455	0.445	0.445	0.396	260,900
2023-07-20	0.450	0.455	0.445	0.455	0.405	352,100
2023-07-18	0.455	0.455	0.450	0.450	0.400	286,200
2023-07-17	0.455	0.455	0.450	0.455	0.405	81,600
2023-07-14	0.460	0.460	0.455	0.455	0.405	211,300
2023-07-13	0.455	0.460	0.450	0.460	0.409	487,400
2023-07-12	0.455	0.455	0.450	0.455	0.405	134,200
2023-07-11	0.460	0.460	0.455	0.455	0.405	196,300
2023-07-10	0.465	0.465	0.460	0.460	0.409	405,700
2023-07-07	0.465	0.470	0.465	0.470	0.418	21,600
2023-07-06	0.465	0.470	0.465	0.470	0.418	17,400
2023-07-05	0.470	0.470	0.470	0.470	0.418	7,000
2023-07-04	0.470	0.470	0.465	0.470	0.418	10,000
2023-07-03	0.465	0.470	0.465	0.470	0.418	66,300
2023-06-30	0.470	0.470	0.465	0.465	0.414	153,700
2023-06-28	0.470	0.470	0.470	0.470	0.418	126,200
2023-06-27	0.475	0.475	0.465	0.465	0.414	212,600
2023-06-26	0.480	0.480	0.475	0.475	0.422	152,300
2023-06-23	0.480	0.480	0.475	0.475	0.422	48,200
2023-06-22	0.485	0.485	0.480	0.480	0.427	36,900
2023-06-21	0.485	0.490	0.480	0.480	0.427	33,300
2023-06-20	0.485	0.485	0.480	0.485	0.431	54,700
2023-06-19	0.490	0.490	0.480	0.490	0.436	36,800
2023-06-16	0.480	0.480	0.480	0.480	0.427	83,000
2023-06-15	0.490	0.490	0.485	0.485	0.431	43,300
2023-06-14	0.480	0.490	0.475	0.490	0.436	70,500
2023-06-13	0.480	0.480	0.480	0.480	0.427	199,200
2023-06-12	0.480	0.485	0.480	0.480	0.427	148,600

← NewerPage 14 of 21 · 1,242 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.