Al-Salam Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	0.480	0.480	0.480	0.480	0.423	1,300
2023-05-15	0.490	0.510	0.490	0.510	0.450	1,100
2023-05-12	0.510	0.510	0.480	0.510	0.450	11,000
2023-05-11	0.500	0.510	0.495	0.510	0.450	3,400
2023-05-10	0.505	0.505	0.495	0.495	0.437	21,900
2023-05-09	0.495	0.500	0.495	0.500	0.441	13,700
2023-05-08	0.520	0.520	0.500	0.500	0.441	14,000
2023-05-05	0.510	0.510	0.500	0.510	0.450	82,800
2023-05-03	0.505	0.515	0.500	0.505	0.445	24,100
2023-05-02	0.500	0.500	0.500	0.500	0.441	20,000
2023-04-28	0.500	0.510	0.495	0.495	0.437	87,300
2023-04-27	0.480	0.515	0.475	0.515	0.454	33,100
2023-04-26	0.480	0.485	0.480	0.485	0.428	29,400
2023-04-25	0.485	0.485	0.485	0.485	0.428	400
2023-04-20	0.490	0.490	0.480	0.480	0.423	49,300
2023-04-19	0.510	0.510	0.490	0.490	0.432	15,000
2023-04-18	0.500	0.500	0.485	0.485	0.428	36,100
2023-04-17	0.515	0.520	0.510	0.510	0.450	20,500
2023-04-14	0.510	0.515	0.510	0.515	0.454	65,800
2023-04-13	0.505	0.505	0.505	0.505	0.445	10,000
2023-04-12	0.495	0.505	0.485	0.500	0.441	35,400
2023-04-11	0.490	0.490	0.490	0.490	0.432	7,800
2023-04-10	0.495	0.500	0.485	0.485	0.428	28,800
2023-04-07	0.495	0.495	0.485	0.485	0.428	40,300
2023-04-06	0.520	0.525	0.450	0.490	0.432	315,700
2023-04-05	0.505	0.525	0.505	0.525	0.463	187,400
2023-04-04	0.495	0.510	0.495	0.505	0.445	105,100
2023-04-03	0.490	0.495	0.490	0.495	0.437	124,300
2023-03-31	0.490	0.490	0.475	0.485	0.428	40,000
2023-03-30	0.490	0.490	0.480	0.480	0.423	92,100
2023-03-29	0.490	0.490	0.480	0.490	0.432	93,600
2023-03-28	0.490	0.490	0.480	0.490	0.432	119,500
2023-03-27	0.480	0.490	0.470	0.490	0.432	40,600
2023-03-23	0.455	0.480	0.450	0.475	0.419	89,600
2023-03-22	0.450	0.455	0.445	0.455	0.401	28,700
2023-03-21	0.450	0.450	0.445	0.450	0.397	52,700
2023-03-20	0.440	0.450	0.440	0.450	0.397	101,000
2023-03-17	0.435	0.445	0.435	0.445	0.393	73,200
2023-03-16	0.450	0.450	0.430	0.445	0.393	130,100
2023-03-15	0.450	0.450	0.440	0.445	0.393	156,100
2023-03-14	0.440	0.445	0.425	0.430	0.379	107,900
2023-03-13	0.440	0.450	0.435	0.440	0.388	130,900
2023-03-10	0.440	0.445	0.440	0.440	0.388	64,500
2023-03-09	0.435	0.440	0.430	0.435	0.384	62,000
2023-03-08	0.435	0.435	0.430	0.430	0.379	40,200
2023-03-07	0.435	0.440	0.430	0.440	0.388	30,100
2023-03-06	0.435	0.435	0.430	0.435	0.384	89,600
2023-03-03	0.430	0.435	0.425	0.435	0.384	114,900
2023-03-02	0.425	0.435	0.425	0.425	0.375	320,900
2023-03-01	0.420	0.425	0.415	0.420	0.371	81,300
2023-02-28	0.410	0.425	0.400	0.410	0.362	219,500
2023-02-27	0.400	0.410	0.395	0.400	0.353	307,500
2023-02-24	0.380	0.380	0.370	0.370	0.326	109,700
2023-02-23	0.380	0.380	0.375	0.380	0.335	30,300
2023-02-22	0.380	0.380	0.375	0.375	0.331	18,500
2023-02-21	0.380	0.380	0.380	0.380	0.335	258,000
2023-02-20	0.375	0.390	0.370	0.380	0.335	142,400
2023-02-17	0.380	0.395	0.375	0.375	0.331	274,300
2023-02-16	0.420	0.420	0.390	0.390	0.344	121,100
2023-02-15	0.420	0.420	0.410	0.420	0.357	157,800

← NewerPage 14 of 19 · 1,122 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.