Al-Salam Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	0.460	0.465	0.455	0.465	0.414	28,500
2023-08-24	0.460	0.465	0.460	0.465	0.414	10,300
2023-08-23	0.460	0.460	0.460	0.460	0.409	1,300
2023-08-21	0.455	0.465	0.455	0.465	0.414	53,200
2023-08-18	0.460	0.460	0.460	0.460	0.409	800
2023-08-16	0.460	0.460	0.460	0.460	0.409	3,000
2023-08-14	0.460	0.470	0.460	0.470	0.418	11,500
2023-08-11	0.455	0.455	0.455	0.455	0.405	5,000
2023-08-09	0.460	0.460	0.450	0.450	0.400	6,500
2023-08-08	0.460	0.460	0.460	0.460	0.409	14,500
2023-08-07	0.475	0.475	0.475	0.475	0.423	200
2023-08-04	0.470	0.470	0.470	0.470	0.418	27,000
2023-08-03	0.450	0.450	0.450	0.450	0.400	2,000
2023-08-02	0.460	0.470	0.460	0.470	0.418	10,500
2023-08-01	0.460	0.460	0.460	0.460	0.409	5,100
2023-07-31	0.475	0.475	0.460	0.470	0.418	9,900
2023-07-28	0.470	0.480	0.470	0.480	0.427	2,600
2023-07-27	0.470	0.470	0.455	0.455	0.405	26,200
2023-07-26	0.455	0.470	0.455	0.460	0.409	16,600
2023-07-25	0.470	0.470	0.465	0.465	0.414	19,600
2023-07-24	0.455	0.470	0.455	0.465	0.414	25,000
2023-07-21	0.460	0.465	0.460	0.460	0.409	18,100
2023-07-20	0.460	0.460	0.460	0.460	0.409	7,900
2023-07-17	0.480	0.480	0.460	0.460	0.409	33,000
2023-07-14	0.480	0.480	0.460	0.460	0.409	8,500
2023-07-13	0.480	0.480	0.460	0.460	0.409	2,200
2023-07-12	0.460	0.460	0.460	0.460	0.409	42,900
2023-07-10	0.460	0.480	0.460	0.465	0.414	30,100
2023-07-07	0.460	0.460	0.460	0.460	0.409	5,600
2023-07-06	0.460	0.460	0.460	0.460	0.409	10,000
2023-07-05	0.450	0.470	0.450	0.450	0.400	3,100
2023-07-04	0.470	0.470	0.450	0.450	0.400	2,900
2023-07-03	0.450	0.470	0.450	0.470	0.418	10,400
2023-06-30	0.445	0.470	0.435	0.450	0.400	74,000
2023-06-28	0.485	0.485	0.485	0.485	0.431	500
2023-06-27	0.445	0.485	0.445	0.485	0.431	2,000
2023-06-26	0.445	0.485	0.445	0.485	0.431	1,100
2023-06-23	0.460	0.465	0.460	0.465	0.414	14,500
2023-06-22	0.480	0.480	0.480	0.480	0.427	35,000
2023-06-21	0.490	0.490	0.480	0.480	0.427	2,200
2023-06-20	0.465	0.465	0.465	0.465	0.414	5,600
2023-06-16	0.465	0.480	0.465	0.465	0.414	38,600
2023-06-14	0.485	0.485	0.485	0.485	0.428	2,000
2023-06-13	0.480	0.485	0.480	0.480	0.423	6,900
2023-06-12	0.480	0.480	0.480	0.480	0.423	58,800
2023-06-09	0.490	0.490	0.480	0.480	0.423	23,300
2023-06-08	0.485	0.485	0.485	0.485	0.428	4,200
2023-06-07	0.480	0.480	0.465	0.465	0.410	36,500
2023-06-06	0.485	0.490	0.480	0.480	0.423	4,100
2023-06-02	0.490	0.490	0.485	0.485	0.428	16,100
2023-05-31	0.475	0.475	0.475	0.475	0.419	5,000
2023-05-30	0.480	0.485	0.480	0.480	0.423	17,500
2023-05-29	0.480	0.490	0.470	0.490	0.432	104,200
2023-05-26	0.510	0.510	0.480	0.480	0.423	81,300
2023-05-25	0.500	0.500	0.485	0.485	0.428	7,800
2023-05-24	0.485	0.500	0.485	0.500	0.441	64,900
2023-05-23	0.485	0.485	0.485	0.485	0.428	21,600
2023-05-22	0.480	0.485	0.480	0.485	0.428	3,800
2023-05-19	0.485	0.485	0.480	0.480	0.423	76,600
2023-05-18	0.485	0.485	0.485	0.485	0.428	400

← NewerPage 13 of 19 · 1,119 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.