AmanahRaya Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.340	0.340	0.340	0.340	0.336	32,900
2026-02-03	0.340	0.340	0.335	0.340	0.336	250,200
2026-01-30	0.335	0.340	0.335	0.340	0.336	60,000
2026-01-29	0.340	0.340	0.330	0.330	0.326	109,200
2026-01-28	0.340	0.340	0.335	0.340	0.336	20,600
2026-01-27	0.335	0.340	0.335	0.340	0.336	26,700
2026-01-26	0.335	0.340	0.335	0.340	0.336	97,000
2026-01-23	0.340	0.340	0.335	0.335	0.331	20,000
2026-01-22	0.330	0.345	0.330	0.340	0.336	90,300
2026-01-21	0.335	0.335	0.330	0.330	0.326	362,900
2026-01-20	0.340	0.340	0.335	0.335	0.331	352,800
2026-01-19	0.340	0.340	0.340	0.340	0.336	0
2026-01-16	0.345	0.345	0.340	0.340	0.336	39,000
2026-01-15	0.345	0.345	0.345	0.345	0.341	6,000
2026-01-14	0.345	0.345	0.340	0.345	0.341	21,500
2026-01-13	0.345	0.345	0.345	0.345	0.341	40,100
2026-01-12	0.335	0.340	0.335	0.340	0.336	33,600
2026-01-09	0.345	0.345	0.345	0.345	0.341	0
2026-01-08	0.345	0.345	0.345	0.345	0.341	16,200
2026-01-07	0.350	0.350	0.345	0.345	0.341	16,900
2026-01-06	0.340	0.350	0.335	0.350	0.346	158,800
2026-01-05	0.340	0.340	0.335	0.335	0.331	315,600
2026-01-02	0.340	0.340	0.340	0.340	0.336	16,400
2026-01-01	0.335	0.335	0.335	0.335	0.331	0
2025-12-31	0.335	0.340	0.335	0.335	0.331	50,500
2025-12-30	0.340	0.340	0.335	0.340	0.336	36,300
2025-12-29	0.345	0.345	0.340	0.340	0.336	166,800
2025-12-26	0.340	0.345	0.340	0.345	0.341	12,500
2025-12-25	0.340	0.340	0.340	0.340	0.336	0
2025-12-24	0.345	0.345	0.340	0.340	0.336	10,100
2025-12-23	0.345	0.345	0.340	0.340	0.336	28,000
2025-12-22	0.340	0.340	0.340	0.340	0.336	80,400
2025-12-19	0.350	0.350	0.340	0.340	0.336	250,800
2025-12-18	0.340	0.350	0.340	0.350	0.346	204,600
2025-12-17	0.340	0.340	0.335	0.340	0.336	32,400
2025-12-16	0.340	0.340	0.340	0.340	0.336	46,900
2025-12-15	0.345	0.345	0.340	0.340	0.336	12,000
2025-12-12	0.360	0.360	0.340	0.345	0.341	25,900
2025-12-11	0.360	0.365	0.350	0.365	0.349	203,500
2025-12-10	0.350	0.360	0.350	0.360	0.344	144,200
2025-12-09	0.350	0.360	0.350	0.350	0.335	33,200
2025-12-08	0.350	0.350	0.350	0.350	0.335	40,000
2025-12-05	0.350	0.350	0.350	0.350	0.335	4,000
2025-12-04	0.355	0.360	0.350	0.350	0.335	315,100
2025-12-03	0.360	0.360	0.355	0.355	0.339	25,500
2025-12-02	0.350	0.355	0.350	0.355	0.339	88,800
2025-12-01	0.345	0.350	0.345	0.350	0.335	122,600
2025-11-28	0.340	0.340	0.340	0.340	0.325	2,600
2025-11-27	0.340	0.340	0.340	0.340	0.325	0
2025-11-26	0.340	0.340	0.340	0.340	0.325	58,500
2025-11-25	0.345	0.345	0.340	0.340	0.325	39,700
2025-11-24	0.345	0.345	0.340	0.340	0.325	173,200
2025-11-21	0.345	0.350	0.345	0.350	0.335	84,000
2025-11-20	0.345	0.350	0.345	0.350	0.335	68,100
2025-11-19	0.350	0.350	0.350	0.350	0.335	12,200
2025-11-18	0.345	0.345	0.345	0.345	0.330	22,000
2025-11-17	0.345	0.345	0.345	0.345	0.330	6,500
2025-11-14	0.345	0.350	0.345	0.345	0.330	51,200
2025-11-13	0.350	0.350	0.345	0.345	0.330	4,000
2025-11-12	0.355	0.355	0.345	0.345	0.330	7,100

← NewerPage 4 of 5 · 256 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.