AmanahRaya Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	0.640	0.645	0.635	0.640	0.538	83,100
2022-09-07	0.640	0.640	0.640	0.640	0.538	12,300
2022-09-06	0.645	0.645	0.630	0.630	0.529	118,300
2022-09-05	0.640	0.645	0.640	0.640	0.538	94,100
2022-09-02	0.640	0.640	0.640	0.640	0.538	31,400
2022-09-01	0.640	0.640	0.640	0.640	0.538	48,800
2022-08-30	0.640	0.645	0.640	0.640	0.538	111,300
2022-08-29	0.640	0.640	0.635	0.640	0.538	68,800
2022-08-26	0.645	0.645	0.640	0.640	0.538	344,900
2022-08-25	0.650	0.650	0.650	0.650	0.546	5,000
2022-08-24	0.660	0.660	0.650	0.650	0.546	43,100
2022-08-23	0.650	0.650	0.650	0.650	0.546	30,000
2022-08-22	0.660	0.660	0.640	0.645	0.542	240,000
2022-08-19	0.660	0.660	0.645	0.650	0.546	148,300
2022-08-18	0.660	0.660	0.660	0.660	0.555	14,900
2022-08-17	0.650	0.660	0.650	0.650	0.546	191,100
2022-08-16	0.645	0.670	0.645	0.655	0.550	178,400
2022-08-15	0.645	0.645	0.645	0.645	0.542	51,900
2022-08-12	0.640	0.645	0.640	0.640	0.538	104,200
2022-08-11	0.640	0.640	0.640	0.640	0.538	50,000
2022-08-10	0.640	0.640	0.640	0.640	0.538	1,000
2022-08-09	0.640	0.640	0.640	0.640	0.538	26,000
2022-08-08	0.640	0.645	0.635	0.640	0.538	60,100
2022-08-05	0.640	0.640	0.640	0.640	0.538	16,900
2022-08-04	0.635	0.635	0.630	0.630	0.529	144,400
2022-08-03	0.635	0.635	0.630	0.635	0.534	150,900
2022-08-02	0.640	0.640	0.630	0.635	0.534	108,600
2022-08-01	0.640	0.640	0.630	0.640	0.538	391,300
2022-07-29	0.640	0.640	0.635	0.635	0.534	94,800
2022-07-28	0.635	0.640	0.635	0.640	0.538	42,200
2022-07-27	0.630	0.635	0.630	0.635	0.534	24,000
2022-07-26	0.635	0.640	0.635	0.640	0.538	15,300
2022-07-25	0.630	0.640	0.630	0.640	0.538	109,700
2022-07-22	0.640	0.640	0.635	0.635	0.534	22,100
2022-07-21	0.635	0.635	0.630	0.635	0.534	67,100
2022-07-20	0.640	0.640	0.630	0.630	0.529	14,400
2022-07-19	0.640	0.640	0.630	0.630	0.529	70,700
2022-07-18	0.635	0.640	0.635	0.640	0.538	33,500
2022-07-15	0.640	0.640	0.635	0.635	0.534	15,200
2022-07-14	0.630	0.635	0.630	0.630	0.529	42,000
2022-07-13	0.630	0.630	0.630	0.630	0.529	66,700
2022-07-12	0.640	0.645	0.635	0.635	0.534	243,400
2022-07-08	0.640	0.640	0.635	0.640	0.538	75,900
2022-07-07	0.635	0.645	0.635	0.635	0.534	173,600
2022-07-06	0.645	0.645	0.635	0.635	0.534	114,000
2022-07-05	0.635	0.640	0.635	0.640	0.538	23,300
2022-07-04	0.640	0.640	0.635	0.635	0.534	47,400
2022-07-01	0.645	0.645	0.630	0.640	0.538	24,100
2022-06-30	0.635	0.635	0.630	0.635	0.534	14,100
2022-06-29	0.630	0.635	0.630	0.635	0.534	82,800
2022-06-28	0.645	0.645	0.630	0.630	0.529	113,700
2022-06-27	0.625	0.635	0.625	0.635	0.534	24,700
2022-06-24	0.630	0.630	0.630	0.630	0.529	20,400
2022-06-23	0.625	0.630	0.625	0.625	0.525	464,800
2022-06-22	0.630	0.630	0.630	0.630	0.529	75,000
2022-06-21	0.630	0.630	0.630	0.630	0.529	101,100
2022-06-20	0.630	0.635	0.625	0.625	0.525	201,900
2022-06-17	0.635	0.635	0.635	0.635	0.534	60,000
2022-06-16	0.635	0.640	0.635	0.635	0.534	91,300
2022-06-15	0.640	0.640	0.635	0.640	0.538	180,500

← NewerPage 18 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.