AmanahRaya Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.400	0.400	0.390	0.395	0.395	595,700
2026-07-24	0.395	0.400	0.390	0.400	0.400	308,800
2026-07-23	0.400	0.400	0.400	0.400	0.400	200
2026-07-22	0.395	0.400	0.395	0.400	0.400	35,100
2026-07-21	0.400	0.400	0.395	0.400	0.400	41,900
2026-07-20	0.400	0.400	0.400	0.400	0.400	49,200
2026-07-17	0.420	0.420	0.400	0.400	0.400	214,100
2026-07-16	0.420	0.425	0.420	0.420	0.420	258,600
2026-07-15	0.430	0.430	0.425	0.430	0.430	504,200
2026-07-14	0.425	0.430	0.425	0.430	0.430	125,900
2026-07-13	0.425	0.430	0.425	0.425	0.425	238,600
2026-07-10	0.420	0.425	0.420	0.420	0.420	252,100
2026-07-09	0.410	0.420	0.410	0.420	0.420	262,500
2026-07-08	0.405	0.420	0.400	0.420	0.420	604,000
2026-07-07	0.395	0.400	0.390	0.400	0.400	636,600
2026-07-06	0.390	0.400	0.390	0.395	0.395	37,100
2026-07-03	0.390	0.395	0.390	0.390	0.390	80,100
2026-07-02	0.390	0.390	0.385	0.390	0.390	137,100
2026-07-01	0.385	0.395	0.385	0.390	0.390	496,100
2026-06-30	0.390	0.390	0.385	0.385	0.385	126,700
2026-06-29	0.395	0.395	0.385	0.390	0.390	13,800
2026-06-26	0.390	0.395	0.385	0.395	0.395	284,600
2026-06-25	0.390	0.390	0.390	0.390	0.390	117,800
2026-06-24	0.390	0.390	0.390	0.390	0.390	20,000
2026-06-23	0.395	0.395	0.390	0.390	0.390	124,000
2026-06-22	0.395	0.395	0.390	0.395	0.395	87,500
2026-06-19	0.395	0.400	0.395	0.395	0.395	383,100
2026-06-18	0.390	0.395	0.390	0.395	0.395	130,400
2026-06-17	0.395	0.395	0.395	0.395	0.395	0
2026-06-16	0.400	0.400	0.395	0.395	0.395	66,600
2026-06-15	0.395	0.405	0.395	0.400	0.400	312,100
2026-06-12	0.395	0.395	0.395	0.395	0.395	2,100
2026-06-11	0.400	0.400	0.395	0.395	0.395	32,500
2026-06-10	0.410	0.410	0.395	0.400	0.400	66,300
2026-06-09	0.400	0.410	0.400	0.410	0.410	381,800
2026-06-08	0.400	0.400	0.390	0.390	0.390	782,200
2026-06-05	0.400	0.405	0.400	0.400	0.400	443,600
2026-06-04	0.390	0.400	0.390	0.395	0.395	360,700
2026-06-03	0.385	0.405	0.380	0.400	0.400	593,400
2026-06-02	0.385	0.385	0.385	0.385	0.385	0
2026-06-01	0.385	0.385	0.385	0.385	0.385	0
2026-05-29	0.390	0.390	0.375	0.385	0.385	860,000
2026-05-28	0.390	0.390	0.390	0.390	0.390	618,800
2026-05-27	0.390	0.390	0.390	0.390	0.390	0
2026-05-26	0.385	0.395	0.385	0.390	0.390	234,000
2026-05-25	0.380	0.390	0.380	0.385	0.385	35,600
2026-05-22	0.395	0.395	0.380	0.380	0.380	82,600
2026-05-21	0.390	0.395	0.390	0.390	0.390	150,500
2026-05-20	0.385	0.390	0.380	0.380	0.380	151,300
2026-05-19	0.390	0.390	0.385	0.390	0.390	74,900
2026-05-18	0.385	0.390	0.385	0.390	0.390	34,700
2026-05-15	0.385	0.385	0.385	0.385	0.385	43,000
2026-05-14	0.390	0.390	0.385	0.385	0.385	17,100
2026-05-13	0.385	0.390	0.385	0.390	0.390	73,500
2026-05-12	0.385	0.390	0.385	0.385	0.385	18,400
2026-05-11	0.385	0.390	0.385	0.385	0.385	173,500
2026-05-08	0.390	0.390	0.385	0.385	0.385	232,300
2026-05-07	0.390	0.395	0.390	0.395	0.395	277,100
2026-05-06	0.390	0.390	0.390	0.390	0.390	63,300
2026-05-05	0.395	0.395	0.390	0.395	0.395	118,600

← NewerPage 2 of 21 · 1,238 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.