Al-Salam Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	0.450	0.450	0.450	0.450	0.373	300
2022-07-21	0.440	0.480	0.440	0.480	0.398	600
2022-07-20	0.480	0.480	0.450	0.450	0.373	7,000
2022-07-15	0.450	0.480	0.450	0.480	0.398	2,100
2022-07-14	0.440	0.485	0.440	0.480	0.398	700
2022-07-13	0.450	0.450	0.440	0.440	0.365	5,000
2022-07-08	0.445	0.445	0.445	0.445	0.369	3,900
2022-07-07	0.455	0.455	0.450	0.450	0.373	8,500
2022-07-05	0.450	0.450	0.450	0.450	0.373	200
2022-07-04	0.440	0.445	0.440	0.445	0.369	2,100
2022-07-01	0.450	0.450	0.450	0.450	0.373	700
2022-06-29	0.450	0.450	0.440	0.445	0.369	3,900
2022-06-28	0.480	0.480	0.480	0.480	0.398	100
2022-06-27	0.480	0.480	0.480	0.480	0.398	100
2022-06-24	0.445	0.480	0.445	0.480	0.398	1,800
2022-06-22	0.440	0.445	0.440	0.445	0.369	8,700
2022-06-21	0.440	0.440	0.440	0.440	0.365	1,200
2022-06-20	0.470	0.475	0.430	0.475	0.394	6,400
2022-06-16	0.475	0.475	0.475	0.475	0.394	2,600
2022-06-15	0.485	0.485	0.475	0.475	0.394	500
2022-06-14	0.480	0.480	0.465	0.465	0.386	19,100
2022-06-13	0.485	0.485	0.480	0.480	0.398	6,300
2022-06-09	0.485	0.485	0.485	0.485	0.402	22,400
2022-06-08	0.470	0.490	0.470	0.480	0.398	19,800
2022-06-07	0.465	0.485	0.465	0.475	0.394	12,100
2022-06-03	0.485	0.485	0.485	0.485	0.402	100
2022-06-02	0.475	0.485	0.475	0.485	0.402	15,500
2022-06-01	0.480	0.485	0.475	0.475	0.394	19,500
2022-05-31	0.475	0.485	0.475	0.485	0.402	12,000
2022-05-30	0.480	0.480	0.480	0.480	0.398	10,000
2022-05-27	0.490	0.490	0.485	0.485	0.402	2,400
2022-05-26	0.470	0.475	0.465	0.470	0.390	82,600
2022-05-25	0.480	0.480	0.470	0.480	0.398	9,700
2022-05-24	0.490	0.490	0.480	0.480	0.398	21,400
2022-05-23	0.480	0.490	0.480	0.490	0.406	5,200
2022-05-20	0.475	0.480	0.475	0.480	0.398	18,800
2022-05-19	0.480	0.480	0.475	0.475	0.394	16,200
2022-05-18	0.470	0.475	0.470	0.475	0.394	5,600
2022-05-17	0.475	0.475	0.470	0.470	0.390	2,900
2022-05-13	0.480	0.480	0.475	0.480	0.398	2,200
2022-05-12	0.480	0.480	0.475	0.475	0.394	28,200
2022-05-11	0.485	0.485	0.480	0.485	0.402	25,400
2022-05-09	0.490	0.490	0.465	0.470	0.390	20,500
2022-05-06	0.465	0.490	0.465	0.490	0.406	18,900
2022-05-05	0.465	0.470	0.460	0.465	0.386	68,900
2022-04-29	0.465	0.470	0.465	0.465	0.386	6,300
2022-04-28	0.460	0.460	0.460	0.460	0.381	500
2022-04-27	0.465	0.465	0.460	0.460	0.381	30,000
2022-04-26	0.470	0.475	0.465	0.465	0.386	100,700
2022-04-25	0.485	0.485	0.470	0.470	0.390	60,700
2022-04-22	0.485	0.490	0.475	0.475	0.394	70,100
2022-04-21	0.470	0.470	0.470	0.470	0.390	2,300
2022-04-20	0.475	0.480	0.455	0.465	0.386	306,600
2022-04-18	0.480	0.480	0.480	0.480	0.398	100
2022-04-15	0.495	0.495	0.480	0.480	0.398	4,000
2022-04-14	0.490	0.490	0.490	0.490	0.406	29,000
2022-04-13	0.480	0.480	0.470	0.470	0.390	182,200
2022-04-12	0.480	0.480	0.480	0.480	0.398	14,800
2022-04-11	0.490	0.490	0.480	0.480	0.398	130,000
2022-04-08	0.495	0.495	0.490	0.490	0.406	177,000

← NewerPage 17 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.