AmanahRaya Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	0.685	0.690	0.685	0.690	0.561	39,400
2022-03-11	0.690	0.690	0.685	0.685	0.557	36,000
2022-03-10	0.685	0.690	0.685	0.690	0.561	45,000
2022-03-09	0.680	0.685	0.680	0.685	0.557	46,500
2022-03-08	0.685	0.685	0.680	0.685	0.557	70,600
2022-03-07	0.685	0.685	0.685	0.685	0.557	264,300
2022-03-04	0.690	0.690	0.685	0.685	0.557	88,300
2022-03-03	0.690	0.690	0.690	0.690	0.561	54,000
2022-03-02	0.685	0.690	0.685	0.690	0.561	17,200
2022-03-01	0.680	0.685	0.680	0.685	0.557	48,400
2022-02-28	0.680	0.680	0.675	0.680	0.553	219,000
2022-02-25	0.670	0.675	0.670	0.675	0.549	144,300
2022-02-24	0.675	0.675	0.670	0.670	0.545	136,400
2022-02-23	0.675	0.680	0.675	0.675	0.549	77,000
2022-02-22	0.670	0.675	0.670	0.675	0.549	220,900
2022-02-21	0.670	0.675	0.670	0.675	0.549	455,400
2022-02-18	0.675	0.675	0.670	0.670	0.545	96,200
2022-02-17	0.670	0.675	0.670	0.675	0.549	31,400
2022-02-16	0.675	0.675	0.670	0.670	0.545	344,300
2022-02-15	0.680	0.680	0.675	0.680	0.553	35,600
2022-02-14	0.675	0.680	0.670	0.680	0.553	48,800
2022-02-11	0.670	0.675	0.670	0.675	0.549	90,800
2022-02-10	0.675	0.680	0.675	0.675	0.549	353,000
2022-02-09	0.680	0.680	0.680	0.680	0.553	25,500
2022-02-08	0.680	0.680	0.675	0.675	0.549	20,400
2022-02-07	0.675	0.685	0.670	0.680	0.553	112,100
2022-02-04	0.675	0.675	0.675	0.675	0.549	39,700
2022-02-03	0.680	0.680	0.675	0.675	0.549	59,500
2022-01-31	0.675	0.675	0.670	0.675	0.549	49,000
2022-01-28	0.675	0.675	0.675	0.675	0.549	100
2022-01-27	0.670	0.675	0.670	0.670	0.545	108,100
2022-01-26	0.680	0.680	0.670	0.670	0.545	49,300
2022-01-25	0.670	0.670	0.665	0.665	0.541	26,500
2022-01-24	0.680	0.680	0.660	0.670	0.545	37,400
2022-01-21	0.675	0.680	0.675	0.680	0.553	57,800
2022-01-20	0.665	0.675	0.665	0.675	0.549	140,200
2022-01-19	0.670	0.680	0.665	0.665	0.541	52,000
2022-01-17	0.665	0.670	0.665	0.670	0.545	24,000
2022-01-14	0.670	0.670	0.665	0.670	0.545	18,700
2022-01-13	0.680	0.680	0.665	0.670	0.545	84,200
2022-01-12	0.670	0.675	0.670	0.675	0.549	21,400
2022-01-11	0.675	0.675	0.665	0.675	0.549	164,600
2022-01-10	0.665	0.670	0.660	0.670	0.545	390,300
2022-01-07	0.660	0.665	0.660	0.665	0.541	8,000
2022-01-06	0.660	0.665	0.660	0.665	0.541	27,700
2022-01-05	0.660	0.665	0.660	0.665	0.541	26,000
2022-01-04	0.665	0.665	0.660	0.665	0.541	57,700
2022-01-03	0.665	0.665	0.665	0.665	0.541	35,300
2021-12-31	0.660	0.660	0.650	0.660	0.537	54,200
2021-12-30	0.655	0.665	0.650	0.660	0.537	52,500
2021-12-29	0.660	0.660	0.655	0.660	0.537	22,000
2021-12-28	0.660	0.660	0.650	0.650	0.529	52,100
2021-12-27	0.660	0.660	0.650	0.650	0.529	48,300
2021-12-24	0.650	0.660	0.650	0.650	0.529	6,300
2021-12-23	0.660	0.660	0.650	0.655	0.533	74,200
2021-12-22	0.655	0.655	0.655	0.655	0.533	19,400
2021-12-21	0.655	0.655	0.655	0.655	0.533	34,700
2021-12-20	0.660	0.660	0.650	0.650	0.529	96,900
2021-12-17	0.660	0.660	0.660	0.660	0.537	24,000
2021-12-16	0.660	0.660	0.660	0.660	0.537	0

← NewerPage 20 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.