AmanahRaya Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.415	0.415	0.415	0.415	0.397	131,400
2025-05-21	0.415	0.415	0.415	0.415	0.397	334,900
2025-05-20	0.410	0.420	0.410	0.420	0.402	134,700
2025-05-19	0.405	0.410	0.405	0.410	0.392	85,000
2025-05-16	0.415	0.415	0.405	0.405	0.387	21,300
2025-05-15	0.405	0.415	0.405	0.415	0.397	140,800
2025-05-14	0.410	0.415	0.405	0.410	0.392	14,600
2025-05-13	0.410	0.415	0.410	0.415	0.397	71,500
2025-05-09	0.415	0.415	0.415	0.415	0.397	220,000
2025-05-08	0.425	0.425	0.415	0.415	0.397	130,000
2025-05-07	0.405	0.415	0.405	0.415	0.397	302,300
2025-05-06	0.400	0.405	0.400	0.405	0.387	219,700
2025-05-05	0.400	0.400	0.400	0.400	0.382	484,900
2025-05-02	0.390	0.400	0.390	0.400	0.382	76,900
2025-04-30	0.395	0.395	0.395	0.395	0.378	108,600
2025-04-29	0.405	0.405	0.395	0.395	0.378	39,000
2025-04-28	0.390	0.395	0.390	0.395	0.378	800
2025-04-25	0.395	0.395	0.390	0.390	0.373	12,400
2025-04-24	0.390	0.395	0.390	0.395	0.378	126,100
2025-04-23	0.390	0.395	0.390	0.390	0.373	79,200
2025-04-22	0.400	0.400	0.390	0.390	0.373	84,100
2025-04-21	0.390	0.400	0.390	0.400	0.382	62,900
2025-04-18	0.390	0.395	0.390	0.395	0.378	34,000
2025-04-17	0.395	0.400	0.395	0.395	0.378	13,300
2025-04-16	0.390	0.390	0.390	0.390	0.373	7,200
2025-04-15	0.390	0.390	0.390	0.390	0.373	3,000
2025-04-14	0.400	0.400	0.395	0.400	0.382	61,300
2025-04-11	0.400	0.400	0.395	0.400	0.382	37,100
2025-04-10	0.400	0.400	0.395	0.400	0.382	123,900
2025-04-09	0.400	0.400	0.390	0.395	0.378	46,400
2025-04-08	0.390	0.400	0.390	0.400	0.382	193,200
2025-04-07	0.400	0.400	0.380	0.385	0.368	624,900
2025-04-04	0.410	0.410	0.400	0.405	0.387	49,500
2025-04-03	0.420	0.420	0.410	0.410	0.392	194,100
2025-04-02	0.410	0.425	0.410	0.420	0.402	448,600
2025-03-28	0.400	0.405	0.400	0.405	0.387	332,800
2025-03-27	0.390	0.400	0.390	0.400	0.382	326,800
2025-03-26	0.395	0.400	0.395	0.400	0.382	293,200
2025-03-25	0.400	0.405	0.400	0.400	0.382	137,100
2025-03-24	0.400	0.400	0.395	0.400	0.382	201,300
2025-03-21	0.395	0.400	0.395	0.400	0.382	179,500
2025-03-20	0.400	0.400	0.395	0.395	0.378	453,100
2025-03-19	0.390	0.395	0.385	0.395	0.378	468,200
2025-03-17	0.385	0.390	0.385	0.390	0.373	365,200
2025-03-14	0.375	0.385	0.370	0.385	0.368	390,300
2025-03-13	0.375	0.380	0.375	0.380	0.354	283,300
2025-03-12	0.375	0.380	0.375	0.375	0.350	183,700
2025-03-11	0.385	0.385	0.375	0.375	0.350	904,400
2025-03-10	0.380	0.390	0.380	0.385	0.359	165,700
2025-03-07	0.385	0.385	0.380	0.380	0.354	144,800
2025-03-06	0.395	0.395	0.385	0.385	0.359	131,400
2025-03-05	0.380	0.395	0.380	0.390	0.364	673,200
2025-03-04	0.385	0.385	0.370	0.380	0.354	502,200
2025-03-03	0.370	0.390	0.370	0.385	0.359	2,131,200
2025-02-28	0.350	0.350	0.335	0.350	0.326	443,100
2025-02-27	0.355	0.355	0.350	0.350	0.326	56,800
2025-02-26	0.360	0.360	0.350	0.360	0.336	39,400
2025-02-25	0.355	0.355	0.355	0.355	0.331	900
2025-02-24	0.360	0.360	0.355	0.360	0.336	116,500
2025-02-21	0.355	0.360	0.355	0.360	0.336	27,100

← NewerPage 7 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.