AmanahRaya Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	0.580	0.580	0.570	0.570	0.492	375,900
2023-03-09	0.580	0.580	0.570	0.580	0.500	46,300
2023-03-08	0.565	0.575	0.565	0.575	0.496	43,500
2023-03-07	0.575	0.575	0.560	0.560	0.483	238,400
2023-03-06	0.585	0.585	0.565	0.565	0.487	671,700
2023-03-03	0.590	0.590	0.585	0.585	0.504	160,900
2023-03-02	0.590	0.595	0.580	0.585	0.504	186,500
2023-03-01	0.595	0.600	0.595	0.595	0.513	53,600
2023-02-28	0.610	0.610	0.595	0.600	0.517	216,900
2023-02-27	0.610	0.610	0.610	0.610	0.526	101,300
2023-02-24	0.600	0.600	0.600	0.600	0.517	20,100
2023-02-23	0.600	0.600	0.600	0.600	0.517	12,300
2023-02-22	0.610	0.610	0.610	0.610	0.526	40,000
2023-02-21	0.610	0.610	0.600	0.610	0.526	7,200
2023-02-20	0.600	0.600	0.600	0.600	0.517	3,500
2023-02-17	0.610	0.610	0.600	0.600	0.517	3,300
2023-02-16	0.610	0.610	0.610	0.610	0.526	13,500
2023-02-15	0.610	0.610	0.600	0.610	0.526	12,000
2023-02-14	0.600	0.615	0.600	0.600	0.517	22,500
2023-02-13	0.595	0.600	0.595	0.600	0.517	35,000
2023-02-10	0.620	0.620	0.600	0.600	0.517	72,300
2023-02-09	0.610	0.615	0.600	0.615	0.530	160,900
2023-02-08	0.610	0.610	0.610	0.610	0.526	25,600
2023-02-07	0.610	0.615	0.610	0.610	0.526	31,500
2023-02-03	0.615	0.615	0.610	0.610	0.526	24,200
2023-02-02	0.605	0.615	0.605	0.615	0.530	21,800
2023-01-31	0.620	0.620	0.605	0.605	0.522	147,000
2023-01-30	0.620	0.620	0.620	0.620	0.535	1,400
2023-01-27	0.625	0.625	0.610	0.625	0.539	134,800
2023-01-26	0.630	0.630	0.605	0.625	0.539	7,500
2023-01-25	0.630	0.630	0.625	0.630	0.543	28,300
2023-01-20	0.610	0.630	0.610	0.625	0.539	67,100
2023-01-19	0.610	0.630	0.610	0.615	0.530	383,400
2023-01-18	0.600	0.610	0.600	0.610	0.526	61,600
2023-01-17	0.600	0.610	0.600	0.600	0.517	34,600
2023-01-16	0.595	0.600	0.595	0.600	0.517	15,000
2023-01-13	0.590	0.595	0.590	0.595	0.513	43,400
2023-01-12	0.590	0.590	0.585	0.585	0.504	69,000
2023-01-11	0.590	0.590	0.590	0.590	0.509	45,400
2023-01-10	0.585	0.590	0.585	0.590	0.509	114,400
2023-01-09	0.580	0.585	0.580	0.585	0.504	123,200
2023-01-06	0.585	0.585	0.580	0.580	0.500	14,400
2023-01-05	0.580	0.580	0.580	0.580	0.500	41,000
2023-01-04	0.580	0.585	0.580	0.585	0.504	52,200
2023-01-03	0.585	0.585	0.580	0.580	0.500	26,600
2022-12-30	0.585	0.585	0.585	0.585	0.504	5,900
2022-12-29	0.580	0.585	0.580	0.585	0.504	67,000
2022-12-28	0.585	0.585	0.580	0.580	0.500	13,000
2022-12-27	0.580	0.585	0.570	0.585	0.504	202,800
2022-12-23	0.585	0.585	0.580	0.580	0.500	56,600
2022-12-22	0.585	0.585	0.585	0.585	0.504	23,300
2022-12-21	0.585	0.585	0.580	0.585	0.504	35,000
2022-12-20	0.585	0.585	0.580	0.580	0.500	17,500
2022-12-19	0.585	0.585	0.585	0.585	0.504	25,900
2022-12-16	0.580	0.590	0.580	0.590	0.509	16,100
2022-12-15	0.580	0.585	0.580	0.580	0.500	13,500
2022-12-14	0.580	0.580	0.580	0.580	0.500	1,000
2022-12-13	0.585	0.585	0.580	0.585	0.504	18,700
2022-12-12	0.580	0.590	0.580	0.585	0.504	138,100
2022-12-09	0.580	0.585	0.580	0.580	0.500	23,900

← NewerPage 16 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.