AmanahRaya Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.345	0.355	0.345	0.355	0.339	22,400
2025-11-10	0.350	0.350	0.345	0.345	0.330	30,000
2025-11-07	0.355	0.355	0.355	0.355	0.339	1,000
2025-11-06	0.350	0.355	0.345	0.355	0.339	30,000
2025-11-05	0.350	0.350	0.345	0.350	0.335	11,900
2025-11-04	0.355	0.355	0.350	0.350	0.335	50,700
2025-11-03	0.355	0.355	0.355	0.355	0.339	5,900
2025-10-31	0.350	0.355	0.350	0.350	0.335	75,300
2025-10-30	0.355	0.355	0.355	0.355	0.339	0
2025-10-29	0.355	0.355	0.355	0.355	0.339	67,100
2025-10-28	0.355	0.360	0.355	0.355	0.339	46,600
2025-10-27	0.360	0.360	0.360	0.360	0.344	12,200
2025-10-24	0.360	0.365	0.350	0.360	0.344	162,900
2025-10-23	0.360	0.360	0.360	0.360	0.344	21,600
2025-10-22	0.360	0.360	0.360	0.360	0.344	21,000
2025-10-21	0.365	0.365	0.360	0.360	0.344	109,400
2025-10-17	0.360	0.360	0.360	0.360	0.344	70,200
2025-10-16	0.365	0.365	0.360	0.365	0.349	160,600
2025-10-15	0.355	0.365	0.355	0.365	0.349	87,900
2025-10-14	0.355	0.365	0.355	0.365	0.349	2,000
2025-10-13	0.365	0.365	0.360	0.365	0.349	216,000
2025-10-10	0.365	0.365	0.365	0.365	0.349	51,800
2025-10-09	0.365	0.365	0.365	0.365	0.349	0
2025-10-08	0.370	0.370	0.360	0.365	0.349	23,700
2025-10-07	0.360	0.370	0.360	0.370	0.354	145,100
2025-10-06	0.365	0.365	0.360	0.365	0.349	17,400
2025-10-03	0.360	0.365	0.360	0.365	0.349	112,900
2025-10-02	0.370	0.370	0.365	0.365	0.349	99,000
2025-10-01	0.365	0.365	0.365	0.365	0.349	24,400
2025-09-30	0.375	0.375	0.360	0.370	0.354	3,500
2025-09-29	0.365	0.370	0.365	0.365	0.349	141,800
2025-09-26	0.365	0.365	0.365	0.365	0.349	0
2025-09-25	0.360	0.375	0.360	0.365	0.349	176,000
2025-09-24	0.360	0.360	0.355	0.360	0.344	220,000
2025-09-23	0.360	0.360	0.360	0.360	0.344	1,000
2025-09-22	0.360	0.370	0.360	0.365	0.349	36,200
2025-09-19	0.370	0.370	0.365	0.365	0.349	9,400
2025-09-18	0.370	0.370	0.370	0.370	0.354	14,200
2025-09-17	0.365	0.370	0.360	0.360	0.344	142,300
2025-09-16	0.370	0.370	0.370	0.370	0.354	0
2025-09-15	0.370	0.370	0.370	0.370	0.354	0
2025-09-12	0.365	0.370	0.365	0.370	0.354	120,100
2025-09-11	0.365	0.370	0.365	0.365	0.349	25,900
2025-09-10	0.370	0.370	0.370	0.370	0.354	45,000
2025-09-09	0.370	0.370	0.370	0.370	0.354	48,100
2025-09-08	0.370	0.375	0.370	0.370	0.354	106,500
2025-09-05	0.370	0.370	0.370	0.370	0.354	0
2025-09-04	0.370	0.370	0.370	0.370	0.354	152,000
2025-09-03	0.365	0.365	0.365	0.365	0.349	33,400
2025-09-02	0.355	0.365	0.355	0.365	0.349	139,200
2025-09-01	0.370	0.370	0.370	0.370	0.354	0
2025-08-29	0.360	0.370	0.360	0.370	0.354	1,013,800
2025-08-28	0.380	0.380	0.380	0.380	0.363	100
2025-08-27	0.385	0.385	0.380	0.380	0.363	13,300
2025-08-26	0.385	0.385	0.375	0.380	0.363	48,900
2025-08-25	0.370	0.385	0.370	0.385	0.368	134,700
2025-08-22	0.375	0.375	0.365	0.365	0.349	116,200
2025-08-21	0.365	0.375	0.365	0.375	0.359	87,700
2025-08-20	0.370	0.370	0.370	0.370	0.354	10,200
2025-08-19	0.380	0.380	0.370	0.375	0.359	195,900

← NewerPage 5 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.