AmanahRaya Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.380	0.380	0.370	0.370	0.354	73,200
2025-08-15	0.375	0.380	0.370	0.380	0.363	68,100
2025-08-14	0.370	0.370	0.370	0.370	0.354	100
2025-08-13	0.370	0.370	0.365	0.365	0.349	20,000
2025-08-12	0.375	0.375	0.365	0.365	0.349	10,200
2025-08-11	0.365	0.375	0.365	0.375	0.359	133,900
2025-08-08	0.375	0.375	0.365	0.375	0.359	70,900
2025-08-07	0.370	0.375	0.370	0.375	0.359	98,400
2025-08-06	0.365	0.375	0.365	0.370	0.354	86,000
2025-08-05	0.375	0.375	0.365	0.370	0.354	53,700
2025-08-04	0.375	0.375	0.370	0.375	0.359	35,000
2025-08-01	0.375	0.375	0.370	0.375	0.359	54,500
2025-07-31	0.370	0.380	0.365	0.375	0.359	41,800
2025-07-30	0.370	0.370	0.370	0.370	0.354	74,000
2025-07-29	0.370	0.370	0.370	0.370	0.354	4,000
2025-07-28	0.375	0.375	0.370	0.375	0.359	59,500
2025-07-25	0.385	0.385	0.375	0.375	0.359	46,000
2025-07-24	0.380	0.385	0.380	0.385	0.368	92,700
2025-07-23	0.380	0.380	0.380	0.380	0.363	31,000
2025-07-22	0.375	0.380	0.375	0.380	0.363	58,100
2025-07-21	0.380	0.380	0.375	0.380	0.363	67,700
2025-07-18	0.380	0.380	0.380	0.380	0.363	63,600
2025-07-17	0.385	0.385	0.380	0.385	0.368	21,000
2025-07-16	0.385	0.385	0.380	0.385	0.368	147,200
2025-07-15	0.385	0.385	0.380	0.385	0.368	51,000
2025-07-14	0.385	0.385	0.380	0.385	0.368	144,500
2025-07-11	0.385	0.385	0.385	0.385	0.368	3,000
2025-07-10	0.380	0.385	0.375	0.380	0.363	166,600
2025-07-09	0.385	0.385	0.375	0.385	0.368	70,000
2025-07-08	0.380	0.390	0.380	0.380	0.363	54,400
2025-07-07	0.390	0.395	0.380	0.380	0.363	134,800
2025-07-04	0.380	0.385	0.380	0.380	0.363	380,600
2025-07-03	0.390	0.395	0.390	0.395	0.378	23,400
2025-07-02	0.390	0.390	0.390	0.390	0.373	30,600
2025-07-01	0.400	0.400	0.390	0.390	0.373	79,800
2025-06-30	0.400	0.400	0.365	0.400	0.382	51,400
2025-06-26	0.390	0.400	0.390	0.400	0.382	50,300
2025-06-25	0.395	0.395	0.395	0.395	0.378	23,000
2025-06-24	0.395	0.395	0.395	0.395	0.378	64,000
2025-06-23	0.390	0.395	0.390	0.395	0.378	358,400
2025-06-20	0.395	0.400	0.390	0.400	0.382	184,400
2025-06-19	0.395	0.395	0.390	0.395	0.378	72,000
2025-06-18	0.400	0.400	0.395	0.395	0.378	142,100
2025-06-17	0.395	0.400	0.390	0.400	0.382	102,600
2025-06-16	0.395	0.395	0.395	0.395	0.378	126,400
2025-06-13	0.395	0.400	0.395	0.395	0.378	124,200
2025-06-12	0.395	0.395	0.395	0.395	0.378	16,600
2025-06-11	0.395	0.395	0.390	0.395	0.378	110,800
2025-06-10	0.395	0.395	0.390	0.395	0.378	132,200
2025-06-09	0.385	0.395	0.385	0.395	0.378	42,200
2025-06-06	0.390	0.390	0.390	0.390	0.373	404,200
2025-06-05	0.390	0.390	0.385	0.385	0.368	119,500
2025-06-04	0.380	0.385	0.380	0.385	0.368	65,000
2025-06-03	0.375	0.380	0.375	0.380	0.363	1,078,600
2025-05-30	0.385	0.385	0.375	0.375	0.359	92,200
2025-05-29	0.375	0.385	0.375	0.385	0.368	75,800
2025-05-28	0.375	0.380	0.370	0.375	0.359	163,800
2025-05-27	0.385	0.385	0.380	0.380	0.363	323,400
2025-05-26	0.390	0.390	0.385	0.385	0.368	4,400
2025-05-23	0.385	0.390	0.385	0.390	0.373	200,200

← NewerPage 6 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.