Al-Salam Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	0.440	0.445	0.440	0.440	0.395	159,300
2023-11-28	0.450	0.450	0.440	0.440	0.395	50,100
2023-11-27	0.460	0.460	0.445	0.450	0.404	157,800
2023-11-24	0.455	0.460	0.455	0.460	0.413	36,700
2023-11-23	0.475	0.475	0.470	0.470	0.422	5,600
2023-11-22	0.475	0.475	0.475	0.475	0.426	200
2023-11-21	0.460	0.460	0.460	0.460	0.413	5,400
2023-11-20	0.455	0.455	0.455	0.455	0.408	5,600
2023-11-17	0.455	0.455	0.455	0.455	0.408	107,200
2023-11-16	0.460	0.460	0.455	0.455	0.408	47,300
2023-11-15	0.460	0.460	0.450	0.450	0.404	9,200
2023-11-10	0.470	0.470	0.470	0.470	0.422	1,000
2023-11-09	0.470	0.470	0.470	0.470	0.422	18,000
2023-11-08	0.455	0.480	0.455	0.480	0.431	161,200
2023-11-07	0.455	0.460	0.455	0.455	0.408	71,800
2023-11-06	0.460	0.460	0.460	0.460	0.413	5,000
2023-11-03	0.455	0.460	0.455	0.460	0.413	7,300
2023-11-02	0.460	0.475	0.455	0.455	0.408	35,100
2023-10-31	0.455	0.455	0.455	0.455	0.408	700
2023-10-30	0.455	0.455	0.455	0.455	0.408	69,300
2023-10-26	0.455	0.455	0.455	0.455	0.408	36,600
2023-10-25	0.455	0.455	0.455	0.455	0.408	15,500
2023-10-24	0.455	0.455	0.455	0.455	0.408	2,900
2023-10-23	0.460	0.460	0.455	0.455	0.408	55,900
2023-10-20	0.465	0.465	0.460	0.460	0.413	2,000
2023-10-18	0.465	0.465	0.465	0.465	0.417	2,200
2023-10-17	0.460	0.470	0.460	0.470	0.422	3,600
2023-10-16	0.465	0.465	0.455	0.460	0.413	123,900
2023-10-13	0.465	0.470	0.460	0.460	0.413	3,400
2023-10-12	0.470	0.470	0.465	0.465	0.417	37,400
2023-10-11	0.455	0.455	0.455	0.455	0.408	1,700
2023-10-10	0.455	0.455	0.455	0.455	0.408	20,000
2023-10-09	0.455	0.455	0.455	0.455	0.408	9,900
2023-10-06	0.470	0.470	0.455	0.455	0.408	7,800
2023-10-05	0.470	0.470	0.455	0.455	0.408	24,000
2023-10-04	0.455	0.455	0.455	0.455	0.408	3,200
2023-10-03	0.460	0.460	0.455	0.460	0.413	10,500
2023-10-02	0.460	0.460	0.460	0.460	0.413	500
2023-09-29	0.460	0.460	0.460	0.460	0.413	5,500
2023-09-26	0.470	0.470	0.470	0.470	0.422	600
2023-09-25	0.470	0.470	0.460	0.460	0.413	1,100
2023-09-22	0.470	0.470	0.470	0.470	0.422	1,000
2023-09-21	0.465	0.465	0.465	0.465	0.417	35,000
2023-09-20	0.460	0.460	0.460	0.460	0.413	700
2023-09-19	0.470	0.470	0.460	0.460	0.413	20,000
2023-09-18	0.460	0.460	0.460	0.460	0.413	22,200
2023-09-15	0.460	0.465	0.460	0.465	0.417	13,000
2023-09-14	0.470	0.470	0.460	0.465	0.417	79,000
2023-09-13	0.465	0.465	0.465	0.465	0.417	5,000
2023-09-12	0.470	0.470	0.470	0.470	0.422	110,200
2023-09-11	0.455	0.465	0.455	0.465	0.414	17,300
2023-09-08	0.465	0.470	0.460	0.460	0.409	41,600
2023-09-07	0.470	0.470	0.460	0.460	0.409	53,400
2023-09-06	0.470	0.470	0.470	0.470	0.418	1,300
2023-09-05	0.455	0.465	0.455	0.460	0.409	9,700
2023-09-04	0.470	0.470	0.470	0.470	0.418	400
2023-08-30	0.470	0.470	0.460	0.460	0.409	5,900
2023-08-29	0.470	0.470	0.470	0.470	0.418	3,100
2023-08-28	0.470	0.470	0.465	0.465	0.414	2,000
2023-08-25	0.460	0.465	0.455	0.465	0.414	28,500

← NewerPage 12 of 19 · 1,118 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.