AmanahRaya Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.355	0.360	0.355	0.360	0.336	19,300
2025-02-19	0.365	0.365	0.360	0.360	0.336	58,200
2025-02-18	0.360	0.365	0.360	0.365	0.340	33,100
2025-02-17	0.360	0.360	0.360	0.360	0.336	25,500
2025-02-14	0.360	0.360	0.360	0.360	0.336	95,200
2025-02-13	0.360	0.365	0.360	0.365	0.340	26,700
2025-02-12	0.365	0.365	0.355	0.360	0.336	213,300
2025-02-10	0.370	0.370	0.365	0.365	0.340	206,600
2025-02-07	0.365	0.370	0.365	0.370	0.345	97,700
2025-02-06	0.370	0.375	0.365	0.365	0.340	84,300
2025-02-05	0.370	0.375	0.370	0.370	0.345	132,600
2025-02-04	0.375	0.375	0.370	0.375	0.350	36,900
2025-02-03	0.370	0.375	0.365	0.375	0.350	181,200
2025-01-31	0.380	0.380	0.370	0.370	0.345	19,600
2025-01-28	0.380	0.380	0.380	0.380	0.354	13,400
2025-01-27	0.385	0.385	0.380	0.380	0.354	30,000
2025-01-24	0.375	0.380	0.375	0.380	0.354	49,300
2025-01-23	0.380	0.380	0.375	0.375	0.350	89,300
2025-01-22	0.380	0.380	0.375	0.380	0.354	41,700
2025-01-21	0.380	0.385	0.380	0.385	0.359	78,800
2025-01-20	0.380	0.385	0.380	0.385	0.359	91,000
2025-01-17	0.375	0.380	0.375	0.380	0.354	53,100
2025-01-16	0.380	0.380	0.375	0.380	0.354	136,000
2025-01-15	0.380	0.380	0.370	0.380	0.354	182,300
2025-01-14	0.380	0.380	0.380	0.380	0.354	20,700
2025-01-13	0.385	0.385	0.380	0.380	0.354	337,100
2025-01-10	0.390	0.390	0.385	0.385	0.359	43,400
2025-01-09	0.390	0.395	0.390	0.390	0.364	39,200
2025-01-08	0.390	0.395	0.390	0.395	0.368	37,500
2025-01-07	0.390	0.395	0.390	0.390	0.364	163,700
2025-01-06	0.395	0.395	0.390	0.395	0.368	188,600
2025-01-03	0.395	0.395	0.390	0.395	0.368	39,400
2025-01-02	0.395	0.395	0.390	0.395	0.368	42,400
2024-12-31	0.395	0.395	0.390	0.390	0.364	155,600
2024-12-30	0.395	0.395	0.390	0.395	0.368	143,900
2024-12-27	0.395	0.395	0.390	0.395	0.368	108,900
2024-12-26	0.395	0.395	0.390	0.395	0.368	150,600
2024-12-24	0.385	0.395	0.385	0.395	0.368	55,600
2024-12-23	0.385	0.395	0.385	0.395	0.368	74,300
2024-12-20	0.385	0.390	0.385	0.390	0.364	168,100
2024-12-19	0.395	0.395	0.385	0.390	0.364	71,900
2024-12-18	0.395	0.395	0.395	0.395	0.368	8,600
2024-12-17	0.390	0.395	0.390	0.395	0.368	65,200
2024-12-16	0.385	0.395	0.385	0.390	0.364	120,600
2024-12-13	0.385	0.390	0.385	0.390	0.364	74,500
2024-12-12	0.385	0.385	0.380	0.380	0.354	163,000
2024-12-11	0.395	0.395	0.385	0.385	0.359	69,400
2024-12-10	0.395	0.395	0.390	0.395	0.368	157,000
2024-12-09	0.400	0.400	0.390	0.395	0.368	246,300
2024-12-06	0.400	0.400	0.395	0.400	0.373	154,700
2024-12-05	0.400	0.400	0.395	0.395	0.368	237,900
2024-12-04	0.395	0.395	0.390	0.390	0.364	271,400
2024-12-03	0.390	0.395	0.390	0.395	0.368	219,200
2024-12-02	0.385	0.390	0.385	0.390	0.364	333,600
2024-11-29	0.370	0.380	0.370	0.380	0.354	493,700
2024-11-28	0.365	0.365	0.360	0.365	0.340	90,400
2024-11-27	0.370	0.370	0.360	0.360	0.336	188,600
2024-11-26	0.380	0.380	0.370	0.370	0.345	36,000
2024-11-25	0.370	0.375	0.370	0.375	0.350	72,300
2024-11-22	0.375	0.375	0.370	0.375	0.350	139,500

← NewerPage 8 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.