AmanahRaya Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	0.580	0.585	0.580	0.585	0.504	16,300
2022-12-07	0.585	0.585	0.585	0.585	0.504	97,300
2022-12-06	0.585	0.585	0.580	0.585	0.504	41,000
2022-12-05	0.580	0.585	0.580	0.585	0.504	33,000
2022-12-02	0.585	0.590	0.585	0.585	0.504	216,800
2022-12-01	0.585	0.585	0.580	0.585	0.504	76,300
2022-11-30	0.585	0.585	0.575	0.580	0.500	46,000
2022-11-29	0.595	0.595	0.580	0.585	0.504	69,800
2022-11-25	0.595	0.595	0.585	0.590	0.509	93,500
2022-11-24	0.590	0.595	0.590	0.595	0.513	63,700
2022-11-23	0.585	0.585	0.580	0.580	0.500	13,500
2022-11-22	0.590	0.590	0.590	0.590	0.509	4,300
2022-11-21	0.580	0.590	0.580	0.590	0.509	22,000
2022-11-17	0.590	0.595	0.590	0.595	0.513	42,000
2022-11-16	0.590	0.590	0.590	0.590	0.509	109,300
2022-11-15	0.580	0.580	0.580	0.580	0.500	19,000
2022-11-14	0.595	0.595	0.580	0.580	0.500	34,700
2022-11-11	0.590	0.590	0.590	0.590	0.509	43,200
2022-11-10	0.585	0.590	0.585	0.590	0.509	96,600
2022-11-09	0.585	0.585	0.585	0.585	0.504	62,500
2022-11-08	0.585	0.585	0.585	0.585	0.504	78,500
2022-11-07	0.570	0.585	0.570	0.585	0.504	75,600
2022-11-04	0.575	0.575	0.570	0.570	0.492	12,500
2022-11-03	0.580	0.580	0.570	0.570	0.492	43,900
2022-11-02	0.580	0.580	0.575	0.580	0.500	27,200
2022-11-01	0.575	0.580	0.575	0.575	0.496	37,900
2022-10-31	0.575	0.580	0.570	0.575	0.496	60,500
2022-10-28	0.580	0.580	0.575	0.575	0.496	34,400
2022-10-27	0.580	0.580	0.575	0.580	0.500	67,800
2022-10-26	0.580	0.585	0.575	0.575	0.496	17,700
2022-10-25	0.585	0.585	0.580	0.585	0.504	26,500
2022-10-21	0.580	0.580	0.580	0.580	0.500	49,300
2022-10-20	0.575	0.580	0.575	0.580	0.500	10,100
2022-10-19	0.580	0.580	0.575	0.575	0.496	200,800
2022-10-18	0.575	0.580	0.575	0.580	0.500	63,800
2022-10-17	0.590	0.590	0.580	0.580	0.500	46,100
2022-10-14	0.590	0.590	0.585	0.590	0.509	76,500
2022-10-13	0.580	0.595	0.580	0.590	0.509	3,800
2022-10-12	0.580	0.580	0.580	0.580	0.500	208,000
2022-10-11	0.590	0.590	0.580	0.590	0.509	23,900
2022-10-07	0.590	0.595	0.580	0.580	0.500	75,800
2022-10-06	0.585	0.590	0.585	0.585	0.504	50,900
2022-10-05	0.585	0.585	0.585	0.585	0.504	74,500
2022-10-04	0.580	0.585	0.580	0.585	0.504	302,900
2022-10-03	0.590	0.590	0.585	0.585	0.504	124,800
2022-09-30	0.600	0.600	0.590	0.595	0.513	68,900
2022-09-29	0.595	0.600	0.595	0.600	0.517	63,400
2022-09-28	0.605	0.605	0.595	0.595	0.513	87,800
2022-09-27	0.610	0.610	0.610	0.610	0.526	5,200
2022-09-26	0.610	0.610	0.605	0.605	0.522	116,100
2022-09-23	0.610	0.615	0.610	0.610	0.526	53,700
2022-09-22	0.615	0.615	0.615	0.615	0.530	16,000
2022-09-21	0.615	0.615	0.615	0.615	0.530	76,900
2022-09-20	0.620	0.620	0.615	0.615	0.530	16,100
2022-09-19	0.620	0.620	0.610	0.615	0.530	200,000
2022-09-15	0.615	0.620	0.610	0.620	0.535	52,000
2022-09-14	0.620	0.620	0.615	0.615	0.530	317,000
2022-09-13	0.615	0.625	0.615	0.625	0.539	268,200
2022-09-12	0.625	0.625	0.615	0.615	0.530	163,000
2022-09-09	0.625	0.625	0.615	0.620	0.535	196,400

← NewerPage 17 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.