Al-Salam Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	0.400	0.400	0.370	0.370	0.310	63,700
2022-11-03	0.385	0.385	0.370	0.370	0.310	141,300
2022-11-02	0.390	0.390	0.385	0.385	0.323	123,300
2022-11-01	0.395	0.400	0.390	0.390	0.327	51,100
2022-10-31	0.405	0.410	0.395	0.400	0.336	84,500
2022-10-28	0.410	0.410	0.400	0.405	0.340	121,200
2022-10-27	0.430	0.430	0.410	0.410	0.344	52,000
2022-10-26	0.430	0.430	0.430	0.430	0.361	100
2022-10-25	0.425	0.425	0.410	0.410	0.344	7,000
2022-10-20	0.405	0.430	0.405	0.430	0.361	5,100
2022-10-19	0.400	0.420	0.400	0.420	0.352	17,400
2022-10-18	0.405	0.415	0.405	0.415	0.348	4,100
2022-10-17	0.415	0.415	0.405	0.405	0.340	9,100
2022-10-14	0.405	0.405	0.405	0.405	0.340	100
2022-10-13	0.410	0.410	0.410	0.410	0.344	7,100
2022-10-12	0.415	0.415	0.405	0.410	0.344	9,700
2022-10-11	0.415	0.415	0.405	0.405	0.340	4,600
2022-10-07	0.420	0.420	0.410	0.415	0.348	6,700
2022-10-05	0.410	0.430	0.410	0.420	0.352	145,200
2022-10-04	0.415	0.415	0.410	0.410	0.344	56,200
2022-10-03	0.430	0.430	0.410	0.425	0.357	43,700
2022-09-30	0.410	0.425	0.410	0.425	0.357	3,900
2022-09-29	0.430	0.430	0.425	0.425	0.357	6,600
2022-09-28	0.450	0.450	0.425	0.430	0.361	2,300
2022-09-27	0.450	0.450	0.450	0.450	0.378	7,200
2022-09-26	0.450	0.460	0.450	0.460	0.386	20,100
2022-09-23	0.460	0.460	0.460	0.460	0.386	5,000
2022-09-22	0.450	0.450	0.450	0.450	0.378	5,300
2022-09-21	0.435	0.450	0.430	0.450	0.378	35,400
2022-09-20	0.430	0.465	0.425	0.465	0.390	10,800
2022-09-19	0.445	0.445	0.420	0.425	0.357	36,900
2022-09-15	0.460	0.460	0.445	0.450	0.373	28,800
2022-09-14	0.450	0.450	0.445	0.445	0.369	1,700
2022-09-13	0.455	0.455	0.450	0.450	0.373	2,600
2022-09-12	0.460	0.460	0.455	0.455	0.377	1,100
2022-09-09	0.460	0.460	0.460	0.460	0.381	5,700
2022-09-08	0.445	0.460	0.445	0.460	0.381	20,100
2022-09-07	0.450	0.450	0.450	0.450	0.373	5,000
2022-09-06	0.450	0.450	0.450	0.450	0.373	6,000
2022-09-05	0.465	0.465	0.445	0.465	0.386	2,000
2022-09-02	0.450	0.465	0.450	0.465	0.386	5,700
2022-09-01	0.445	0.465	0.445	0.465	0.386	3,600
2022-08-30	0.445	0.445	0.445	0.445	0.369	56,000
2022-08-26	0.445	0.445	0.445	0.445	0.369	300
2022-08-23	0.470	0.470	0.470	0.470	0.390	1,000
2022-08-22	0.445	0.470	0.445	0.470	0.390	2,400
2022-08-19	0.445	0.445	0.445	0.445	0.369	3,700
2022-08-18	0.445	0.445	0.445	0.445	0.369	300
2022-08-17	0.445	0.470	0.445	0.470	0.390	2,500
2022-08-15	0.450	0.470	0.450	0.470	0.390	7,300
2022-08-09	0.470	0.470	0.470	0.470	0.390	4,200
2022-08-08	0.455	0.455	0.445	0.445	0.369	46,400
2022-08-05	0.455	0.470	0.455	0.455	0.377	43,600
2022-08-04	0.470	0.470	0.470	0.470	0.390	100
2022-08-03	0.455	0.455	0.455	0.455	0.377	10,000
2022-08-02	0.470	0.470	0.460	0.460	0.381	3,200
2022-08-01	0.465	0.465	0.455	0.455	0.377	45,000
2022-07-29	0.460	0.470	0.460	0.460	0.381	39,400
2022-07-28	0.480	0.480	0.460	0.475	0.394	24,800
2022-07-26	0.450	0.485	0.450	0.480	0.398	54,100

← NewerPage 16 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.