Al-Salam Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.415	0.415	0.415	0.415	0.376	11,900
2024-06-06	0.410	0.420	0.410	0.410	0.371	8,700
2024-06-05	0.420	0.420	0.420	0.420	0.380	20,800
2024-06-04	0.410	0.420	0.410	0.420	0.380	1,000
2024-05-31	0.405	0.405	0.405	0.405	0.367	400
2024-05-30	0.410	0.425	0.405	0.425	0.385	6,000
2024-05-29	0.420	0.425	0.410	0.410	0.371	25,900
2024-05-28	0.425	0.425	0.420	0.420	0.380	49,300
2024-05-27	0.425	0.425	0.420	0.420	0.380	51,900
2024-05-24	0.425	0.425	0.425	0.425	0.385	11,900
2024-05-23	0.425	0.425	0.425	0.425	0.385	7,500
2024-05-21	0.410	0.425	0.410	0.425	0.385	11,000
2024-05-20	0.410	0.420	0.410	0.415	0.376	37,800
2024-05-17	0.415	0.415	0.415	0.415	0.376	5,900
2024-05-16	0.415	0.415	0.415	0.415	0.376	600
2024-05-15	0.420	0.420	0.415	0.415	0.376	5,600
2024-05-14	0.425	0.425	0.420	0.420	0.380	13,400
2024-05-13	0.415	0.415	0.415	0.415	0.376	2,300
2024-05-10	0.410	0.425	0.410	0.410	0.371	58,600
2024-05-09	0.415	0.415	0.410	0.410	0.371	53,300
2024-05-08	0.415	0.415	0.415	0.415	0.376	4,700
2024-05-07	0.415	0.415	0.415	0.415	0.376	9,600
2024-05-06	0.415	0.415	0.415	0.415	0.376	16,700
2024-05-03	0.415	0.415	0.415	0.415	0.376	14,400
2024-05-02	0.440	0.445	0.415	0.415	0.376	155,800
2024-04-30	0.425	0.430	0.415	0.420	0.380	205,900
2024-04-29	0.430	0.435	0.420	0.425	0.385	49,300
2024-04-26	0.440	0.440	0.420	0.430	0.389	3,600
2024-04-25	0.430	0.440	0.425	0.440	0.398	47,100
2024-04-24	0.430	0.440	0.430	0.440	0.398	5,000
2024-04-23	0.440	0.440	0.430	0.430	0.389	2,500
2024-04-22	0.445	0.445	0.430	0.435	0.394	12,100
2024-04-18	0.430	0.445	0.430	0.445	0.403	1,800
2024-04-17	0.425	0.440	0.425	0.440	0.398	10,200
2024-04-15	0.430	0.430	0.430	0.430	0.389	49,500
2024-04-12	0.430	0.430	0.430	0.430	0.389	8,600
2024-04-09	0.445	0.445	0.445	0.445	0.403	100
2024-04-08	0.440	0.440	0.430	0.430	0.389	40,600
2024-04-05	0.440	0.440	0.440	0.440	0.398	17,500
2024-04-04	0.440	0.440	0.440	0.440	0.398	11,500
2024-04-03	0.430	0.440	0.430	0.440	0.398	33,200
2024-04-02	0.435	0.440	0.430	0.430	0.389	67,200
2024-04-01	0.435	0.435	0.435	0.435	0.394	200
2024-03-29	0.435	0.435	0.435	0.435	0.394	14,100
2024-03-27	0.440	0.440	0.435	0.440	0.398	29,200
2024-03-26	0.435	0.440	0.435	0.440	0.398	26,500
2024-03-25	0.440	0.440	0.435	0.435	0.394	79,000
2024-03-22	0.435	0.435	0.435	0.435	0.394	5,000
2024-03-21	0.440	0.440	0.440	0.440	0.398	1,200
2024-03-20	0.440	0.440	0.430	0.440	0.398	11,100
2024-03-19	0.435	0.435	0.430	0.435	0.394	33,700
2024-03-18	0.435	0.440	0.435	0.440	0.398	1,200
2024-03-15	0.435	0.435	0.430	0.430	0.389	12,400
2024-03-14	0.440	0.440	0.430	0.440	0.398	14,500
2024-03-13	0.440	0.440	0.440	0.440	0.398	50,000
2024-03-12	0.435	0.435	0.430	0.435	0.394	45,400
2024-03-11	0.440	0.440	0.440	0.440	0.398	60,800
2024-03-08	0.440	0.445	0.440	0.440	0.398	12,300
2024-03-07	0.440	0.445	0.440	0.440	0.398	14,000
2024-03-06	0.440	0.440	0.440	0.440	0.398	13,600

← NewerPage 10 of 19 · 1,121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0086 MYR
2026-06-10	0.0096 MYR
2026-02-10	0.0070 MYR
2025-12-11	0.0052 MYR
2025-09-12	0.0047 MYR
2025-06-10	0.0051 MYR
2025-02-12	0.0023 MYR
2024-09-12	0.0017 MYR
2024-06-10	0.0030 MYR
2024-02-13	0.0010 MYR
2023-12-08	0.0030 MYR
2023-09-12	0.0040 MYR
2023-06-15	0.0040 MYR
2023-02-16	0.0150 MYR
2022-12-15	0.0050 MYR
2022-09-19	0.0050 MYR
2022-02-11	0.0019 MYR
2021-12-23	0.0050 MYR
2021-02-11	0.0122 MYR
2020-03-24	0.0010 MYR
2020-02-14	0.0135 MYR
2019-12-11	0.0107 MYR
2019-09-23	0.0109 MYR
2019-06-17	0.0003 MYR
2019-02-14	0.0045 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.