Al-Salam Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	0.440	0.440	0.415	0.415	0.353	88,600
2023-02-13	0.420	0.440	0.420	0.425	0.362	44,700
2023-02-10	0.430	0.430	0.420	0.420	0.357	54,900
2023-02-09	0.430	0.430	0.430	0.430	0.366	49,200
2023-02-08	0.430	0.435	0.430	0.435	0.370	3,000
2023-02-07	0.435	0.440	0.430	0.435	0.370	82,000
2023-02-03	0.425	0.435	0.420	0.425	0.362	166,100
2023-02-02	0.410	0.425	0.410	0.420	0.357	89,200
2023-01-31	0.420	0.420	0.410	0.410	0.349	93,800
2023-01-30	0.415	0.425	0.415	0.420	0.357	81,300
2023-01-27	0.430	0.430	0.405	0.415	0.353	41,400
2023-01-26	0.400	0.405	0.395	0.405	0.345	124,100
2023-01-25	0.385	0.395	0.385	0.390	0.332	126,200
2023-01-20	0.385	0.385	0.380	0.380	0.323	18,300
2023-01-19	0.385	0.385	0.375	0.385	0.328	17,100
2023-01-18	0.375	0.385	0.375	0.380	0.323	29,100
2023-01-17	0.385	0.385	0.375	0.375	0.319	18,300
2023-01-16	0.380	0.385	0.370	0.375	0.319	61,300
2023-01-13	0.370	0.380	0.370	0.380	0.323	57,000
2023-01-12	0.370	0.375	0.370	0.375	0.319	72,900
2023-01-11	0.370	0.370	0.370	0.370	0.315	5,000
2023-01-10	0.365	0.370	0.360	0.370	0.315	105,100
2023-01-09	0.360	0.365	0.360	0.365	0.311	34,800
2023-01-06	0.370	0.370	0.365	0.370	0.315	50,200
2023-01-05	0.360	0.370	0.360	0.370	0.315	1,500
2023-01-04	0.365	0.370	0.365	0.370	0.315	24,300
2023-01-03	0.370	0.370	0.370	0.370	0.315	200
2022-12-30	0.365	0.370	0.360	0.370	0.315	4,600
2022-12-29	0.360	0.365	0.350	0.365	0.311	27,300
2022-12-28	0.360	0.360	0.360	0.360	0.306	44,000
2022-12-27	0.360	0.360	0.350	0.350	0.298	6,900
2022-12-22	0.360	0.360	0.350	0.360	0.306	6,500
2022-12-21	0.360	0.365	0.360	0.360	0.306	36,800
2022-12-16	0.360	0.360	0.360	0.360	0.306	13,800
2022-12-15	0.360	0.360	0.350	0.350	0.298	71,900
2022-12-14	0.365	0.365	0.365	0.365	0.306	15,200
2022-12-13	0.365	0.365	0.365	0.365	0.306	100
2022-12-12	0.360	0.360	0.355	0.355	0.298	12,900
2022-12-09	0.360	0.360	0.360	0.360	0.302	33,000
2022-12-08	0.355	0.355	0.355	0.355	0.298	20,000
2022-12-07	0.360	0.360	0.355	0.360	0.302	22,500
2022-12-06	0.355	0.360	0.355	0.360	0.302	48,000
2022-12-05	0.355	0.355	0.350	0.355	0.298	17,700
2022-12-02	0.360	0.360	0.360	0.360	0.302	8,200
2022-12-01	0.360	0.360	0.350	0.355	0.298	155,200
2022-11-30	0.360	0.360	0.355	0.360	0.302	86,900
2022-11-29	0.355	0.360	0.350	0.360	0.302	84,600
2022-11-25	0.355	0.355	0.345	0.345	0.289	48,200
2022-11-24	0.345	0.350	0.340	0.350	0.294	65,400
2022-11-22	0.345	0.345	0.335	0.335	0.281	33,400
2022-11-21	0.350	0.350	0.330	0.340	0.285	176,800
2022-11-17	0.340	0.340	0.335	0.335	0.281	162,500
2022-11-16	0.340	0.345	0.335	0.340	0.285	1,126,100
2022-11-15	0.350	0.350	0.340	0.340	0.285	283,700
2022-11-14	0.350	0.350	0.340	0.350	0.294	112,600
2022-11-11	0.370	0.370	0.345	0.350	0.294	180,200
2022-11-10	0.355	0.355	0.350	0.355	0.298	217,200
2022-11-09	0.360	0.360	0.355	0.355	0.298	159,100
2022-11-08	0.380	0.380	0.360	0.360	0.302	302,300
2022-11-07	0.370	0.420	0.365	0.370	0.310	157,400

← NewerPage 15 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.