Al-Salam Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.480	0.480	0.475	0.475	0.460	20,700
2026-04-20	0.480	0.480	0.450	0.470	0.455	13,600
2026-04-17	0.455	0.480	0.455	0.480	0.464	33,300
2026-04-16	0.455	0.455	0.450	0.450	0.435	2,800
2026-04-15	0.455	0.455	0.455	0.455	0.440	1,100
2026-04-14	0.455	0.455	0.450	0.450	0.435	52,100
2026-04-13	0.465	0.465	0.455	0.455	0.440	10,700
2026-04-10	0.465	0.465	0.465	0.465	0.450	600
2026-04-09	0.480	0.480	0.460	0.460	0.445	11,300
2026-04-08	0.455	0.480	0.455	0.480	0.464	61,500
2026-04-07	0.480	0.480	0.455	0.455	0.440	7,100
2026-04-06	0.480	0.480	0.455	0.480	0.464	7,100
2026-04-03	0.465	0.480	0.465	0.480	0.464	20,000
2026-04-02	0.455	0.455	0.455	0.455	0.440	4,400
2026-04-01	0.450	0.455	0.450	0.455	0.440	1,900
2026-03-31	0.440	0.450	0.440	0.450	0.435	2,600
2026-03-30	0.480	0.480	0.440	0.440	0.426	22,200
2026-03-27	0.465	0.465	0.460	0.460	0.445	17,400
2026-03-26	0.480	0.480	0.480	0.480	0.464	100
2026-03-25	0.480	0.480	0.480	0.480	0.464	100
2026-03-24	0.480	0.480	0.440	0.455	0.440	328,000
2026-03-19	0.480	0.480	0.470	0.480	0.464	4,700
2026-03-18	0.485	0.485	0.485	0.485	0.469	400
2026-03-17	0.485	0.485	0.485	0.485	0.469	1,100
2026-03-13	0.485	0.485	0.450	0.485	0.469	2,300
2026-03-12	0.485	0.485	0.485	0.485	0.469	23,700
2026-03-11	0.460	0.485	0.460	0.485	0.469	20,000
2026-03-10	0.450	0.450	0.450	0.450	0.435	7,000
2026-03-09	0.450	0.450	0.450	0.450	0.435	101,600
2026-03-06	0.460	0.460	0.460	0.460	0.445	14,300
2026-03-05	0.465	0.465	0.460	0.460	0.445	1,700
2026-03-04	0.465	0.465	0.465	0.465	0.450	6,400
2026-03-03	0.465	0.465	0.465	0.465	0.450	16,900
2026-03-02	0.485	0.485	0.465	0.465	0.450	21,500
2026-02-27	0.485	0.485	0.485	0.485	0.469	1,200
2026-02-26	0.490	0.490	0.485	0.485	0.469	124,000
2026-02-25	0.460	0.460	0.460	0.460	0.445	800
2026-02-24	0.460	0.460	0.460	0.460	0.445	54,700
2026-02-23	0.460	0.460	0.460	0.460	0.445	29,700
2026-02-19	0.455	0.460	0.455	0.460	0.445	3,000
2026-02-16	0.490	0.490	0.450	0.455	0.440	452,600
2026-02-13	0.470	0.485	0.470	0.485	0.469	20,200
2026-02-12	0.470	0.485	0.455	0.455	0.440	2,700
2026-02-11	0.485	0.485	0.470	0.470	0.455	22,900
2026-02-10	0.470	0.485	0.465	0.485	0.469	15,100
2026-02-06	0.485	0.490	0.485	0.490	0.467	15,000
2026-02-05	0.490	0.490	0.470	0.490	0.467	700
2026-02-04	0.470	0.490	0.470	0.490	0.467	14,600
2026-02-03	0.485	0.490	0.470	0.470	0.448	69,100
2026-01-30	0.485	0.485	0.485	0.485	0.463	108,600
2026-01-29	0.485	0.485	0.485	0.485	0.463	5,500
2026-01-28	0.485	0.485	0.485	0.485	0.463	18,600
2026-01-27	0.435	0.490	0.435	0.485	0.463	111,100
2026-01-26	0.475	0.475	0.430	0.435	0.415	1,000
2026-01-23	0.480	0.480	0.475	0.475	0.453	13,400
2026-01-22	0.490	0.490	0.440	0.480	0.458	22,200
2026-01-21	0.450	0.490	0.435	0.490	0.467	301,100
2026-01-20	0.450	0.455	0.450	0.450	0.429	306,400
2026-01-19	0.490	0.490	0.460	0.465	0.443	102,100
2026-01-16	0.490	0.490	0.455	0.490	0.467	304,000

← NewerPage 3 of 19 · 1,121 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.