AmanahRaya Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.375	0.385	0.375	0.375	0.350	318,900
2024-11-20	0.370	0.375	0.370	0.375	0.350	218,800
2024-11-19	0.360	0.365	0.360	0.365	0.340	107,600
2024-11-18	0.360	0.360	0.360	0.360	0.336	63,100
2024-11-15	0.350	0.360	0.350	0.360	0.336	203,000
2024-11-14	0.360	0.360	0.360	0.360	0.336	183,800
2024-11-13	0.360	0.360	0.355	0.360	0.336	238,200
2024-11-12	0.360	0.365	0.355	0.365	0.340	15,300
2024-11-11	0.360	0.360	0.355	0.360	0.336	371,100
2024-11-08	0.355	0.355	0.355	0.355	0.331	256,000
2024-11-07	0.350	0.360	0.350	0.355	0.331	366,200
2024-11-06	0.345	0.355	0.345	0.350	0.326	338,800
2024-11-05	0.345	0.345	0.340	0.345	0.322	23,600
2024-11-04	0.330	0.340	0.330	0.340	0.317	17,900
2024-11-01	0.330	0.335	0.330	0.330	0.308	107,200
2024-10-30	0.325	0.325	0.325	0.325	0.303	40,200
2024-10-29	0.330	0.330	0.320	0.325	0.303	114,500
2024-10-28	0.320	0.325	0.320	0.320	0.298	168,800
2024-10-25	0.325	0.330	0.320	0.320	0.298	55,900
2024-10-24	0.320	0.325	0.320	0.325	0.303	72,400
2024-10-23	0.330	0.330	0.325	0.325	0.303	17,000
2024-10-22	0.330	0.330	0.330	0.330	0.308	59,800
2024-10-21	0.330	0.335	0.330	0.335	0.312	16,600
2024-10-18	0.330	0.330	0.330	0.330	0.308	2,000
2024-10-17	0.335	0.335	0.335	0.335	0.312	44,000
2024-10-16	0.335	0.340	0.335	0.335	0.312	15,600
2024-10-15	0.340	0.340	0.335	0.335	0.312	54,600
2024-10-14	0.330	0.340	0.330	0.340	0.317	203,800
2024-10-11	0.325	0.335	0.325	0.330	0.308	137,000
2024-10-10	0.330	0.335	0.330	0.330	0.308	5,100
2024-10-09	0.330	0.330	0.325	0.330	0.308	44,200
2024-10-08	0.325	0.325	0.325	0.325	0.303	36,300
2024-10-07	0.320	0.325	0.320	0.325	0.303	41,900
2024-10-04	0.320	0.325	0.320	0.320	0.298	90,000
2024-10-03	0.320	0.320	0.320	0.320	0.298	111,700
2024-10-02	0.315	0.320	0.315	0.315	0.294	231,200
2024-10-01	0.315	0.315	0.315	0.315	0.294	138,000
2024-09-30	0.310	0.310	0.310	0.310	0.289	100,000
2024-09-27	0.315	0.315	0.310	0.310	0.289	18,000
2024-09-26	0.310	0.315	0.310	0.315	0.294	230,900
2024-09-25	0.310	0.310	0.310	0.310	0.289	106,400
2024-09-24	0.310	0.310	0.305	0.310	0.289	186,100
2024-09-23	0.305	0.310	0.305	0.310	0.289	113,000
2024-09-20	0.305	0.305	0.305	0.305	0.284	128,100
2024-09-19	0.305	0.305	0.305	0.305	0.284	130,000
2024-09-18	0.300	0.305	0.300	0.305	0.284	19,100
2024-09-17	0.305	0.305	0.300	0.300	0.280	70,900
2024-09-13	0.305	0.305	0.300	0.300	0.280	33,100
2024-09-12	0.305	0.310	0.305	0.305	0.284	72,100
2024-09-11	0.305	0.305	0.305	0.305	0.279	26,000
2024-09-10	0.305	0.305	0.305	0.305	0.279	27,100
2024-09-09	0.310	0.310	0.305	0.305	0.279	86,300
2024-09-06	0.310	0.310	0.310	0.310	0.284	0
2024-09-05	0.305	0.310	0.305	0.310	0.284	40,400
2024-09-04	0.310	0.310	0.305	0.305	0.279	242,200
2024-09-03	0.305	0.305	0.305	0.305	0.279	52,400
2024-09-02	0.310	0.310	0.305	0.305	0.279	97,500
2024-08-30	0.310	0.315	0.310	0.310	0.284	30,700
2024-08-29	0.310	0.310	0.305	0.310	0.284	113,900
2024-08-28	0.310	0.310	0.305	0.305	0.279	59,800

← NewerPage 9 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.