AmanahRaya Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	0.635	0.640	0.635	0.640	0.538	110,000
2022-06-13	0.645	0.650	0.635	0.640	0.538	383,900
2022-06-10	0.645	0.650	0.645	0.645	0.542	137,100
2022-06-09	0.650	0.650	0.645	0.650	0.546	290,000
2022-06-08	0.645	0.650	0.645	0.650	0.546	79,200
2022-06-07	0.650	0.650	0.645	0.650	0.546	344,500
2022-06-03	0.650	0.655	0.650	0.650	0.546	107,300
2022-06-02	0.655	0.655	0.650	0.650	0.546	233,600
2022-06-01	0.660	0.670	0.650	0.655	0.550	226,900
2022-05-31	0.650	0.660	0.650	0.660	0.555	105,700
2022-05-30	0.660	0.660	0.640	0.645	0.542	1,209,800
2022-05-27	0.675	0.680	0.675	0.675	0.567	46,000
2022-05-26	0.680	0.680	0.675	0.675	0.567	161,100
2022-05-25	0.680	0.680	0.680	0.680	0.571	10,800
2022-05-24	0.680	0.685	0.680	0.685	0.576	44,700
2022-05-23	0.675	0.680	0.675	0.680	0.571	34,100
2022-05-20	0.680	0.680	0.680	0.680	0.571	3,000
2022-05-19	0.675	0.675	0.675	0.675	0.567	82,000
2022-05-18	0.675	0.675	0.675	0.675	0.567	32,200
2022-05-17	0.675	0.675	0.675	0.675	0.567	86,700
2022-05-13	0.675	0.675	0.670	0.675	0.567	191,600
2022-05-12	0.685	0.685	0.675	0.675	0.567	201,500
2022-05-11	0.680	0.680	0.675	0.680	0.571	231,200
2022-05-10	0.690	0.690	0.680	0.690	0.580	125,400
2022-05-09	0.685	0.685	0.680	0.685	0.576	79,100
2022-05-06	0.685	0.685	0.680	0.680	0.571	24,300
2022-05-05	0.680	0.685	0.680	0.680	0.571	85,800
2022-04-29	0.680	0.680	0.680	0.680	0.571	27,300
2022-04-28	0.680	0.685	0.680	0.680	0.571	76,500
2022-04-27	0.675	0.675	0.675	0.675	0.567	5,000
2022-04-26	0.680	0.680	0.675	0.675	0.567	3,500
2022-04-25	0.675	0.685	0.675	0.680	0.571	205,000
2022-04-22	0.680	0.685	0.680	0.680	0.571	81,800
2022-04-21	0.685	0.685	0.680	0.680	0.571	20,500
2022-04-20	0.685	0.685	0.680	0.680	0.571	23,000
2022-04-18	0.685	0.685	0.680	0.685	0.576	38,000
2022-04-15	0.685	0.685	0.675	0.675	0.567	17,500
2022-04-14	0.685	0.685	0.680	0.685	0.576	34,000
2022-04-13	0.680	0.680	0.680	0.680	0.571	69,900
2022-04-12	0.675	0.675	0.670	0.675	0.567	42,900
2022-04-11	0.680	0.680	0.675	0.675	0.567	60,000
2022-04-08	0.680	0.680	0.680	0.680	0.571	49,600
2022-04-07	0.675	0.680	0.675	0.680	0.571	22,900
2022-04-06	0.675	0.675	0.675	0.675	0.567	41,000
2022-04-05	0.675	0.690	0.675	0.675	0.567	91,500
2022-04-04	0.675	0.675	0.675	0.675	0.567	55,000
2022-04-01	0.670	0.670	0.670	0.670	0.563	38,100
2022-03-31	0.670	0.670	0.665	0.665	0.559	48,000
2022-03-30	0.665	0.665	0.665	0.665	0.559	115,000
2022-03-29	0.670	0.670	0.660	0.660	0.555	161,700
2022-03-28	0.665	0.670	0.665	0.670	0.563	68,200
2022-03-25	0.675	0.675	0.670	0.670	0.563	34,700
2022-03-24	0.660	0.675	0.660	0.675	0.567	41,200
2022-03-23	0.665	0.665	0.665	0.665	0.559	10,200
2022-03-22	0.665	0.665	0.660	0.665	0.559	18,500
2022-03-21	0.670	0.670	0.660	0.660	0.555	98,900
2022-03-18	0.665	0.665	0.660	0.665	0.559	93,000
2022-03-17	0.665	0.665	0.665	0.665	0.559	59,800
2022-03-16	0.675	0.675	0.665	0.665	0.559	71,500
2022-03-15	0.690	0.690	0.690	0.690	0.561	88,900

← NewerPage 19 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.