AmanahRaya Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.400	0.400	0.395	0.395	0.395	68,500
2026-05-01	0.400	0.400	0.400	0.400	0.400	0
2026-04-30	0.410	0.410	0.390	0.400	0.400	689,800
2026-04-29	0.425	0.440	0.405	0.410	0.410	1,324,800
2026-04-28	0.425	0.430	0.420	0.425	0.425	1,226,900
2026-04-27	0.425	0.435	0.425	0.435	0.435	493,600
2026-04-24	0.420	0.425	0.420	0.425	0.425	396,900
2026-04-23	0.425	0.430	0.415	0.420	0.420	1,201,100
2026-04-22	0.425	0.435	0.425	0.430	0.430	650,500
2026-04-21	0.400	0.435	0.395	0.420	0.420	1,204,000
2026-04-20	0.385	0.395	0.385	0.395	0.395	792,400
2026-04-17	0.355	0.385	0.355	0.385	0.385	1,679,800
2026-04-16	0.340	0.355	0.340	0.355	0.355	874,400
2026-04-15	0.340	0.340	0.335	0.335	0.335	59,700
2026-04-14	0.340	0.340	0.340	0.340	0.340	13,700
2026-04-13	0.335	0.340	0.335	0.340	0.340	242,200
2026-04-10	0.330	0.340	0.330	0.335	0.335	51,700
2026-04-09	0.335	0.335	0.330	0.335	0.335	123,100
2026-04-08	0.330	0.335	0.330	0.335	0.335	652,900
2026-04-07	0.330	0.330	0.330	0.330	0.330	145,200
2026-04-06	0.325	0.330	0.325	0.330	0.330	611,200
2026-04-03	0.330	0.330	0.325	0.325	0.325	1,210,000
2026-04-02	0.325	0.330	0.325	0.330	0.330	216,000
2026-04-01	0.320	0.330	0.320	0.325	0.325	316,100
2026-03-31	0.315	0.325	0.315	0.320	0.320	239,500
2026-03-30	0.310	0.310	0.310	0.310	0.310	98,400
2026-03-27	0.315	0.320	0.310	0.310	0.310	60,300
2026-03-26	0.310	0.320	0.310	0.315	0.315	263,900
2026-03-25	0.310	0.320	0.310	0.320	0.320	37,600
2026-03-24	0.320	0.320	0.310	0.310	0.310	833,800
2026-03-20	0.325	0.325	0.325	0.325	0.325	0
2026-03-19	0.330	0.330	0.320	0.325	0.325	106,900
2026-03-18	0.330	0.330	0.330	0.330	0.330	133,200
2026-03-17	0.325	0.325	0.320	0.325	0.325	37,800
2026-03-16	0.320	0.325	0.320	0.325	0.325	352,000
2026-03-13	0.320	0.320	0.315	0.315	0.315	3,700
2026-03-12	0.310	0.310	0.310	0.310	0.310	170,700
2026-03-11	0.310	0.310	0.310	0.310	0.310	5,000
2026-03-10	0.310	0.315	0.310	0.315	0.315	320,600
2026-03-09	0.315	0.315	0.310	0.315	0.315	115,800
2026-03-06	0.320	0.320	0.315	0.315	0.315	17,900
2026-03-05	0.320	0.320	0.310	0.310	0.310	282,400
2026-03-04	0.320	0.320	0.315	0.315	0.315	401,000
2026-03-03	0.320	0.325	0.320	0.325	0.325	245,100
2026-03-02	0.325	0.330	0.320	0.320	0.320	338,600
2026-02-27	0.330	0.330	0.325	0.330	0.330	522,500
2026-02-26	0.340	0.340	0.330	0.330	0.330	193,800
2026-02-25	0.335	0.340	0.335	0.340	0.340	36,100
2026-02-24	0.330	0.335	0.330	0.335	0.335	52,000
2026-02-23	0.340	0.340	0.330	0.330	0.330	130,100
2026-02-20	0.340	0.340	0.340	0.340	0.340	0
2026-02-19	0.340	0.340	0.340	0.340	0.340	31,000
2026-02-16	0.330	0.340	0.325	0.340	0.340	8,400
2026-02-13	0.330	0.335	0.330	0.330	0.330	202,700
2026-02-12	0.340	0.340	0.330	0.330	0.330	33,800
2026-02-11	0.335	0.335	0.335	0.335	0.335	10,000
2026-02-10	0.330	0.340	0.330	0.340	0.340	210,400
2026-02-09	0.330	0.330	0.325	0.325	0.325	53,300
2026-02-06	0.335	0.345	0.325	0.325	0.325	189,800
2026-02-05	0.340	0.340	0.330	0.330	0.330	40,600

← NewerPage 3 of 21 · 1,241 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.