AmanahRaya Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-15	0.660	0.660	0.640	0.660	0.537	298,200
2021-12-14	0.670	0.670	0.655	0.660	0.537	126,400
2021-12-13	0.660	0.665	0.660	0.665	0.541	23,000
2021-12-10	0.655	0.655	0.655	0.655	0.533	10,000
2021-12-09	0.660	0.660	0.660	0.660	0.537	4,700
2021-12-08	0.660	0.660	0.655	0.660	0.537	121,700
2021-12-07	0.665	0.665	0.660	0.660	0.537	148,100
2021-12-06	0.665	0.665	0.655	0.660	0.537	70,600
2021-12-02	0.670	0.670	0.660	0.660	0.537	92,800
2021-12-01	0.655	0.665	0.655	0.660	0.537	123,300
2021-11-30	0.660	0.675	0.650	0.650	0.529	70,100
2021-11-29	0.655	0.655	0.645	0.650	0.529	358,900
2021-11-26	0.665	0.665	0.655	0.655	0.533	172,700
2021-11-25	0.670	0.670	0.665	0.665	0.541	94,300
2021-11-24	0.665	0.670	0.665	0.670	0.545	22,300
2021-11-23	0.670	0.670	0.665	0.665	0.541	56,000
2021-11-22	0.665	0.670	0.665	0.670	0.545	39,900
2021-11-19	0.675	0.675	0.670	0.670	0.545	11,800
2021-11-18	0.670	0.675	0.670	0.675	0.549	8,800
2021-11-17	0.670	0.670	0.670	0.670	0.545	14,600
2021-11-16	0.670	0.670	0.665	0.665	0.541	99,100
2021-11-15	0.675	0.675	0.670	0.670	0.545	20,000
2021-11-12	0.675	0.680	0.675	0.680	0.553	17,600
2021-11-11	0.670	0.675	0.670	0.670	0.545	37,800
2021-11-10	0.670	0.675	0.670	0.675	0.549	213,500
2021-11-09	0.680	0.680	0.675	0.675	0.549	54,300
2021-11-08	0.675	0.680	0.675	0.675	0.549	52,200
2021-11-05	0.680	0.680	0.675	0.675	0.549	13,400
2021-11-03	0.680	0.680	0.675	0.675	0.549	15,800
2021-11-02	0.680	0.685	0.675	0.680	0.553	112,300
2021-11-01	0.680	0.685	0.675	0.680	0.553	59,400
2021-10-29	0.675	0.680	0.675	0.680	0.553	43,700
2021-10-28	0.680	0.680	0.675	0.680	0.553	31,700
2021-10-27	0.680	0.680	0.680	0.680	0.553	9,500
2021-10-26	0.675	0.680	0.675	0.680	0.553	12,800
2021-10-25	0.675	0.680	0.675	0.675	0.549	68,000
2021-10-22	0.680	0.680	0.675	0.675	0.549	91,000
2021-10-21	0.675	0.680	0.675	0.680	0.553	23,900
2021-10-20	0.680	0.680	0.670	0.680	0.553	99,900
2021-10-18	0.685	0.685	0.670	0.670	0.545	318,000
2021-10-15	0.685	0.685	0.675	0.680	0.553	36,100
2021-10-14	0.675	0.675	0.675	0.675	0.549	67,500

← NewerPage 21 of 21 · 1,242 trading days

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.