Al-Salam Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	0.500	0.500	0.485	0.485	0.402	34,600
2022-04-06	0.485	0.505	0.485	0.505	0.419	11,500
2022-04-05	0.485	0.505	0.485	0.485	0.402	193,800
2022-04-04	0.505	0.505	0.485	0.485	0.402	1,100
2022-04-01	0.490	0.490	0.485	0.485	0.402	40,000
2022-03-31	0.505	0.510	0.490	0.490	0.406	113,400
2022-03-30	0.490	0.500	0.490	0.490	0.406	23,900
2022-03-29	0.480	0.485	0.480	0.485	0.402	6,300
2022-03-28	0.495	0.495	0.485	0.485	0.402	107,300
2022-03-25	0.505	0.505	0.485	0.485	0.402	16,000
2022-03-24	0.500	0.500	0.490	0.490	0.406	46,000
2022-03-23	0.500	0.500	0.500	0.500	0.415	13,000
2022-03-22	0.485	0.485	0.485	0.485	0.402	2,500
2022-03-21	0.495	0.500	0.480	0.500	0.415	5,500
2022-03-18	0.505	0.505	0.500	0.500	0.415	13,700
2022-03-17	0.505	0.505	0.505	0.505	0.419	300
2022-03-15	0.480	0.480	0.480	0.480	0.398	100
2022-03-14	0.480	0.480	0.480	0.480	0.398	24,400
2022-03-10	0.495	0.495	0.485	0.485	0.402	1,200
2022-03-08	0.485	0.485	0.480	0.485	0.402	34,600
2022-03-07	0.485	0.490	0.485	0.485	0.402	3,800
2022-03-04	0.490	0.490	0.490	0.490	0.406	2,700
2022-03-03	0.500	0.500	0.500	0.500	0.415	1,000
2022-03-02	0.485	0.500	0.485	0.500	0.415	19,000
2022-03-01	0.495	0.495	0.485	0.485	0.402	5,600
2022-02-28	0.485	0.500	0.485	0.500	0.415	17,200
2022-02-25	0.480	0.480	0.480	0.480	0.398	100
2022-02-24	0.480	0.480	0.480	0.480	0.398	32,700
2022-02-23	0.480	0.510	0.480	0.510	0.423	3,900
2022-02-22	0.490	0.490	0.490	0.490	0.406	9,400
2022-02-21	0.495	0.495	0.490	0.490	0.406	27,500
2022-02-18	0.490	0.490	0.490	0.490	0.406	6,300
2022-02-17	0.500	0.510	0.490	0.490	0.406	20,400
2022-02-16	0.500	0.500	0.490	0.490	0.406	5,900
2022-02-15	0.490	0.500	0.490	0.500	0.415	8,000
2022-02-14	0.520	0.520	0.520	0.520	0.431	200
2022-02-11	0.520	0.520	0.490	0.490	0.406	5,700
2022-02-10	0.520	0.520	0.505	0.505	0.417	15,100
2022-02-09	0.515	0.515	0.505	0.515	0.425	59,400
2022-02-08	0.510	0.515	0.510	0.515	0.425	6,900
2022-02-07	0.490	0.510	0.490	0.510	0.421	46,900
2022-02-04	0.490	0.490	0.490	0.490	0.405	1,300
2022-02-03	0.520	0.520	0.490	0.490	0.405	10,600
2022-01-31	0.490	0.515	0.490	0.515	0.425	200
2022-01-28	0.485	0.485	0.485	0.485	0.401	1,200
2022-01-27	0.490	0.490	0.490	0.490	0.405	200
2022-01-26	0.485	0.485	0.480	0.480	0.396	5,900
2022-01-25	0.490	0.490	0.490	0.490	0.405	1,700
2022-01-24	0.495	0.495	0.490	0.490	0.405	3,800
2022-01-20	0.485	0.495	0.485	0.495	0.409	2,500
2022-01-19	0.495	0.495	0.485	0.485	0.401	10,100
2022-01-17	0.485	0.495	0.485	0.485	0.401	8,800
2022-01-14	0.485	0.485	0.485	0.485	0.401	2,400
2022-01-13	0.495	0.495	0.485	0.485	0.401	51,100
2022-01-11	0.490	0.490	0.490	0.490	0.405	2,400
2022-01-07	0.490	0.515	0.490	0.490	0.405	24,800
2022-01-05	0.500	0.500	0.485	0.485	0.401	1,800
2022-01-04	0.505	0.505	0.505	0.505	0.417	400
2022-01-03	0.485	0.485	0.485	0.485	0.401	100
2021-12-30	0.500	0.500	0.485	0.485	0.401	1,800

← NewerPage 18 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.