AmanahRaya Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	0.490	0.495	0.480	0.480	0.427	157,900
2023-06-08	0.495	0.495	0.485	0.490	0.436	64,800
2023-06-07	0.500	0.500	0.490	0.490	0.436	161,100
2023-06-06	0.505	0.505	0.500	0.500	0.445	157,700
2023-06-02	0.515	0.515	0.500	0.505	0.449	260,900
2023-06-01	0.520	0.520	0.520	0.520	0.462	11,700
2023-05-31	0.535	0.535	0.520	0.520	0.462	179,400
2023-05-30	0.540	0.540	0.535	0.535	0.476	70,200
2023-05-29	0.540	0.540	0.535	0.535	0.476	12,000
2023-05-26	0.550	0.550	0.540	0.540	0.480	21,600
2023-05-25	0.540	0.540	0.540	0.540	0.480	300
2023-05-24	0.545	0.545	0.540	0.540	0.480	6,000
2023-05-23	0.545	0.550	0.540	0.550	0.489	20,000
2023-05-22	0.540	0.550	0.540	0.550	0.489	45,000
2023-05-19	0.540	0.540	0.540	0.540	0.480	99,900
2023-05-18	0.545	0.545	0.545	0.545	0.485	70,600
2023-05-17	0.555	0.555	0.550	0.550	0.489	19,200
2023-05-16	0.545	0.555	0.545	0.555	0.494	75,600
2023-05-15	0.545	0.545	0.545	0.545	0.485	10,000
2023-05-12	0.545	0.545	0.545	0.545	0.485	20,000
2023-05-11	0.545	0.545	0.545	0.545	0.485	6,000
2023-05-10	0.545	0.545	0.545	0.545	0.485	1,800
2023-05-09	0.545	0.545	0.545	0.545	0.485	18,000
2023-05-08	0.550	0.550	0.545	0.545	0.485	48,000
2023-05-05	0.540	0.550	0.540	0.550	0.489	36,000
2023-05-03	0.550	0.555	0.550	0.555	0.494	40,300
2023-05-02	0.550	0.550	0.540	0.550	0.489	93,000
2023-04-28	0.550	0.550	0.550	0.550	0.489	700
2023-04-27	0.545	0.550	0.540	0.540	0.480	21,000
2023-04-26	0.545	0.545	0.540	0.540	0.480	9,700
2023-04-25	0.545	0.550	0.545	0.545	0.485	28,400
2023-04-20	0.545	0.545	0.540	0.545	0.485	50,000
2023-04-19	0.540	0.550	0.540	0.545	0.485	74,700
2023-04-18	0.550	0.550	0.540	0.545	0.485	21,300
2023-04-17	0.550	0.550	0.540	0.550	0.489	129,200
2023-04-14	0.555	0.555	0.550	0.550	0.489	37,200
2023-04-13	0.550	0.550	0.550	0.550	0.489	13,000
2023-04-12	0.555	0.555	0.545	0.545	0.485	125,400
2023-04-11	0.555	0.555	0.555	0.555	0.494	100
2023-04-10	0.555	0.555	0.555	0.555	0.494	19,000
2023-04-07	0.550	0.555	0.550	0.555	0.494	3,000
2023-04-06	0.550	0.565	0.550	0.560	0.498	25,400
2023-04-05	0.550	0.565	0.550	0.560	0.498	69,900
2023-04-04	0.550	0.560	0.545	0.560	0.498	98,200
2023-04-03	0.555	0.555	0.545	0.545	0.485	72,900
2023-03-31	0.555	0.555	0.555	0.555	0.494	2,000
2023-03-30	0.555	0.555	0.555	0.555	0.494	7,000
2023-03-29	0.550	0.550	0.550	0.550	0.489	26,100
2023-03-28	0.540	0.550	0.540	0.550	0.489	39,200
2023-03-27	0.545	0.545	0.545	0.545	0.485	34,200
2023-03-24	0.555	0.555	0.540	0.545	0.485	117,200
2023-03-23	0.550	0.555	0.550	0.550	0.489	50,200
2023-03-22	0.560	0.560	0.555	0.555	0.494	95,000
2023-03-21	0.565	0.565	0.565	0.565	0.502	9,300
2023-03-20	0.555	0.565	0.555	0.565	0.502	11,200
2023-03-17	0.550	0.565	0.550	0.565	0.502	21,000
2023-03-16	0.550	0.550	0.550	0.550	0.489	50,000
2023-03-15	0.550	0.565	0.550	0.560	0.498	51,500
2023-03-14	0.570	0.570	0.555	0.555	0.494	272,600
2023-03-13	0.570	0.580	0.560	0.580	0.500	138,000

← NewerPage 15 of 21 · 1,239 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.