Al-Salam Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-14	0.490	0.490	0.465	0.465	0.439	17,900
2025-10-13	0.495	0.495	0.465	0.465	0.439	22,300
2025-10-10	0.460	0.460	0.460	0.460	0.434	9,200
2025-10-09	0.490	0.490	0.480	0.480	0.453	36,000
2025-10-08	0.485	0.485	0.475	0.480	0.453	116,400
2025-10-07	0.500	0.500	0.480	0.485	0.457	105,200
2025-10-06	0.475	0.500	0.475	0.500	0.472	39,200
2025-10-03	0.480	0.490	0.475	0.475	0.448	37,800
2025-10-02	0.485	0.485	0.480	0.480	0.453	12,100
2025-10-01	0.460	0.480	0.460	0.460	0.434	15,800
2025-09-30	0.440	0.485	0.440	0.480	0.453	112,600
2025-09-29	0.455	0.455	0.440	0.440	0.415	37,500
2025-09-26	0.460	0.460	0.455	0.460	0.434	1,500
2025-09-25	0.435	0.460	0.435	0.460	0.434	6,500
2025-09-24	0.435	0.460	0.435	0.435	0.410	29,800
2025-09-23	0.430	0.445	0.430	0.445	0.420	44,500
2025-09-22	0.430	0.430	0.430	0.430	0.406	2,700
2025-09-19	0.440	0.440	0.440	0.440	0.415	9,500
2025-09-18	0.430	0.440	0.430	0.440	0.415	16,700
2025-09-17	0.425	0.430	0.420	0.430	0.406	178,400
2025-09-12	0.450	0.450	0.425	0.425	0.401	7,100
2025-09-11	0.420	0.440	0.420	0.440	0.411	30,100
2025-09-10	0.415	0.415	0.415	0.415	0.387	1,500
2025-09-09	0.420	0.420	0.415	0.415	0.387	6,700
2025-09-08	0.415	0.450	0.415	0.415	0.387	13,300
2025-09-03	0.440	0.440	0.415	0.415	0.387	16,500
2025-09-02	0.440	0.440	0.440	0.440	0.411	300
2025-08-29	0.440	0.440	0.440	0.440	0.411	1,300
2025-08-28	0.435	0.435	0.430	0.430	0.401	8,700
2025-08-27	0.425	0.440	0.425	0.435	0.406	154,400
2025-08-26	0.420	0.420	0.415	0.415	0.387	2,100
2025-08-25	0.420	0.425	0.415	0.415	0.387	98,900
2025-08-22	0.430	0.430	0.420	0.420	0.392	600
2025-08-21	0.420	0.420	0.420	0.420	0.392	3,800
2025-08-20	0.415	0.415	0.415	0.415	0.387	1,800
2025-08-19	0.415	0.415	0.415	0.415	0.387	800
2025-08-18	0.430	0.430	0.415	0.415	0.387	19,400
2025-08-15	0.430	0.430	0.420	0.420	0.392	47,000
2025-08-14	0.420	0.420	0.420	0.420	0.392	35,600
2025-08-13	0.415	0.415	0.415	0.415	0.387	7,600
2025-08-12	0.410	0.410	0.410	0.410	0.383	100
2025-08-08	0.410	0.410	0.410	0.410	0.383	18,100
2025-08-07	0.410	0.410	0.410	0.410	0.383	41,000
2025-08-06	0.405	0.420	0.405	0.410	0.383	275,000
2025-08-04	0.420	0.425	0.400	0.400	0.373	46,800
2025-08-01	0.410	0.420	0.410	0.420	0.392	5,300
2025-07-29	0.400	0.410	0.395	0.410	0.383	11,900
2025-07-28	0.390	0.390	0.390	0.390	0.364	100
2025-07-25	0.390	0.390	0.390	0.390	0.364	700
2025-07-24	0.400	0.410	0.390	0.390	0.364	7,200
2025-07-22	0.390	0.400	0.390	0.400	0.373	2,600
2025-07-21	0.405	0.405	0.385	0.390	0.364	69,200
2025-07-18	0.400	0.405	0.400	0.405	0.378	14,100
2025-07-17	0.400	0.400	0.400	0.400	0.373	100,000
2025-07-16	0.410	0.410	0.400	0.400	0.373	3,000
2025-07-15	0.400	0.410	0.400	0.410	0.383	5,300
2025-07-14	0.385	0.395	0.385	0.395	0.369	5,800
2025-07-11	0.420	0.420	0.415	0.415	0.387	65,000
2025-07-10	0.420	0.420	0.405	0.420	0.392	10,400
2025-07-09	0.400	0.410	0.400	0.410	0.383	79,900

← NewerPage 5 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.