Al-Salam Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.435	0.450	0.430	0.445	0.403	62,000
2024-03-04	0.440	0.440	0.440	0.440	0.398	16,000
2024-03-01	0.440	0.440	0.440	0.440	0.398	10,300
2024-02-29	0.440	0.440	0.440	0.440	0.398	3,800
2024-02-28	0.445	0.445	0.445	0.445	0.403	12,400
2024-02-27	0.445	0.445	0.445	0.445	0.403	600
2024-02-26	0.445	0.445	0.445	0.445	0.403	1,300
2024-02-23	0.445	0.445	0.445	0.445	0.403	16,400
2024-02-22	0.450	0.450	0.445	0.445	0.403	20,500
2024-02-21	0.440	0.440	0.440	0.440	0.398	300
2024-02-20	0.445	0.445	0.440	0.440	0.398	15,000
2024-02-19	0.440	0.445	0.440	0.445	0.403	5,900
2024-02-16	0.440	0.470	0.440	0.470	0.426	202,100
2024-02-15	0.440	0.440	0.440	0.440	0.398	200
2024-02-14	0.445	0.445	0.440	0.440	0.398	52,900
2024-02-13	0.430	0.445	0.430	0.445	0.403	12,600
2024-02-08	0.440	0.445	0.440	0.440	0.397	76,200
2024-02-07	0.450	0.450	0.445	0.445	0.402	41,600
2024-02-05	0.445	0.445	0.445	0.445	0.402	14,800
2024-02-02	0.440	0.450	0.440	0.445	0.402	14,600
2024-01-30	0.455	0.455	0.455	0.455	0.411	2,400
2024-01-29	0.460	0.460	0.450	0.450	0.406	46,600
2024-01-26	0.450	0.450	0.450	0.450	0.406	38,000
2024-01-24	0.440	0.450	0.440	0.450	0.406	12,300
2024-01-23	0.445	0.445	0.440	0.440	0.397	78,400
2024-01-22	0.450	0.455	0.450	0.450	0.406	22,600
2024-01-19	0.445	0.445	0.445	0.445	0.402	37,900
2024-01-18	0.445	0.445	0.445	0.445	0.402	1,400
2024-01-17	0.450	0.460	0.450	0.460	0.416	900
2024-01-16	0.450	0.460	0.450	0.450	0.406	121,100
2024-01-15	0.460	0.460	0.455	0.460	0.416	35,300
2024-01-12	0.460	0.460	0.445	0.460	0.416	15,200
2024-01-11	0.460	0.460	0.455	0.455	0.411	35,000
2024-01-10	0.450	0.450	0.450	0.450	0.406	1,100
2024-01-09	0.445	0.450	0.445	0.450	0.406	15,700
2024-01-08	0.455	0.455	0.450	0.455	0.411	25,700
2024-01-05	0.455	0.455	0.445	0.455	0.411	10,300
2024-01-04	0.445	0.455	0.445	0.455	0.411	39,600
2024-01-03	0.445	0.445	0.445	0.445	0.402	25,000
2024-01-02	0.445	0.475	0.435	0.475	0.429	15,600
2023-12-29	0.455	0.475	0.455	0.475	0.429	21,200
2023-12-27	0.435	0.455	0.435	0.455	0.411	8,400
2023-12-26	0.450	0.450	0.450	0.450	0.406	14,800
2023-12-22	0.450	0.450	0.450	0.450	0.406	6,000
2023-12-21	0.440	0.440	0.440	0.440	0.397	1,500
2023-12-20	0.445	0.445	0.435	0.440	0.397	23,100
2023-12-19	0.440	0.440	0.435	0.435	0.393	28,100
2023-12-18	0.430	0.440	0.430	0.435	0.393	55,800
2023-12-15	0.435	0.435	0.430	0.430	0.388	10,500
2023-12-14	0.430	0.435	0.430	0.430	0.388	32,800
2023-12-13	0.445	0.445	0.430	0.430	0.388	30,600
2023-12-12	0.450	0.450	0.440	0.440	0.397	22,900
2023-12-11	0.445	0.445	0.440	0.440	0.397	25,000
2023-12-08	0.475	0.475	0.440	0.440	0.397	4,800
2023-12-07	0.445	0.445	0.445	0.445	0.399	1,600
2023-12-06	0.445	0.445	0.435	0.445	0.399	10,300
2023-12-05	0.445	0.445	0.445	0.445	0.399	2,200
2023-12-04	0.435	0.445	0.435	0.440	0.395	20,500
2023-12-01	0.440	0.440	0.435	0.435	0.390	4,400
2023-11-30	0.440	0.445	0.440	0.445	0.399	14,400

← NewerPage 11 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.