Al-Salam Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.580	0.590	0.580	0.580	0.572	10,200
2026-07-20	0.575	0.575	0.575	0.575	0.567	18,500
2026-07-17	0.585	0.585	0.575	0.585	0.577	129,000
2026-07-16	0.580	0.585	0.580	0.585	0.577	1,600
2026-07-15	0.585	0.585	0.580	0.585	0.577	34,800
2026-07-14	0.585	0.585	0.580	0.585	0.577	351,800
2026-07-13	0.570	0.585	0.570	0.585	0.577	72,900
2026-07-10	0.570	0.575	0.565	0.565	0.557	67,800
2026-07-09	0.570	0.570	0.570	0.570	0.562	3,100
2026-07-08	0.575	0.575	0.530	0.565	0.557	479,200
2026-07-07	0.575	0.580	0.575	0.575	0.567	92,600
2026-07-06	0.580	0.580	0.565	0.565	0.557	38,000
2026-07-03	0.580	0.580	0.575	0.580	0.572	96,500
2026-07-02	0.580	0.580	0.575	0.580	0.572	73,000
2026-07-01	0.575	0.575	0.565	0.570	0.562	538,200
2026-06-30	0.560	0.590	0.550	0.565	0.557	886,200
2026-06-29	0.550	0.565	0.550	0.560	0.552	99,700
2026-06-26	0.550	0.550	0.545	0.550	0.542	97,500
2026-06-25	0.520	0.550	0.520	0.550	0.542	52,000
2026-06-24	0.515	0.515	0.515	0.515	0.508	1,800
2026-06-23	0.515	0.515	0.515	0.515	0.508	1,500
2026-06-22	0.500	0.520	0.500	0.520	0.513	3,700
2026-06-19	0.525	0.525	0.505	0.520	0.513	48,400
2026-06-18	0.520	0.520	0.515	0.520	0.513	88,800
2026-06-16	0.510	0.520	0.510	0.510	0.503	531,000
2026-06-15	0.520	0.550	0.505	0.505	0.498	26,800
2026-06-12	0.520	0.520	0.520	0.520	0.513	2,300
2026-06-11	0.500	0.500	0.500	0.500	0.493	28,100
2026-06-10	0.520	0.520	0.500	0.500	0.493	62,400
2026-06-09	0.510	0.525	0.500	0.520	0.503	171,500
2026-06-08	0.500	0.510	0.500	0.500	0.484	24,900
2026-06-05	0.495	0.510	0.495	0.500	0.484	14,100
2026-06-04	0.500	0.500	0.500	0.500	0.484	40,300
2026-06-03	0.500	0.500	0.495	0.500	0.484	32,300
2026-05-29	0.490	0.510	0.490	0.500	0.484	24,600
2026-05-28	0.485	0.490	0.485	0.490	0.474	62,500
2026-05-26	0.480	0.480	0.480	0.480	0.464	100,000
2026-05-25	0.470	0.510	0.470	0.510	0.493	320,100
2026-05-22	0.470	0.470	0.450	0.450	0.435	3,000
2026-05-21	0.455	0.455	0.455	0.455	0.440	65,500
2026-05-20	0.460	0.460	0.455	0.455	0.440	63,000
2026-05-19	0.460	0.470	0.460	0.460	0.445	43,200
2026-05-18	0.455	0.455	0.455	0.455	0.440	30,800
2026-05-15	0.450	0.455	0.450	0.455	0.440	6,700
2026-05-14	0.470	0.470	0.450	0.450	0.435	20,300
2026-05-13	0.455	0.455	0.445	0.450	0.435	17,200
2026-05-12	0.480	0.480	0.455	0.455	0.440	19,200
2026-05-11	0.455	0.455	0.455	0.455	0.440	800
2026-05-08	0.450	0.450	0.450	0.450	0.435	4,300
2026-05-07	0.460	0.460	0.450	0.460	0.445	16,100
2026-05-06	0.460	0.460	0.450	0.460	0.445	5,200
2026-05-05	0.450	0.450	0.450	0.450	0.435	100
2026-05-04	0.450	0.455	0.440	0.450	0.435	17,700
2026-04-30	0.440	0.455	0.440	0.450	0.435	3,700
2026-04-29	0.445	0.455	0.440	0.440	0.426	30,500
2026-04-28	0.450	0.450	0.450	0.450	0.435	100
2026-04-27	0.450	0.450	0.445	0.450	0.435	12,300
2026-04-24	0.480	0.480	0.450	0.450	0.435	3,600
2026-04-23	0.450	0.450	0.450	0.450	0.435	42,200
2026-04-22	0.460	0.460	0.450	0.450	0.435	1,500

← NewerPage 2 of 19 · 1,118 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.