Al-Salam Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-08	0.430	0.430	0.400	0.400	0.373	2,000
2025-07-07	0.390	0.395	0.390	0.395	0.369	3,600
2025-07-04	0.405	0.405	0.405	0.405	0.378	2,300
2025-07-03	0.420	0.425	0.415	0.425	0.397	111,000
2025-07-02	0.390	0.425	0.390	0.425	0.397	4,700
2025-07-01	0.420	0.425	0.390	0.390	0.364	600
2025-06-26	0.390	0.390	0.390	0.390	0.364	20,000
2025-06-25	0.370	0.380	0.370	0.380	0.355	38,700
2025-06-24	0.370	0.375	0.370	0.375	0.350	3,800
2025-06-23	0.370	0.370	0.370	0.370	0.345	3,000
2025-06-20	0.400	0.400	0.370	0.370	0.345	900
2025-06-19	0.415	0.415	0.415	0.415	0.387	300
2025-06-18	0.370	0.415	0.370	0.415	0.387	6,600
2025-06-17	0.380	0.410	0.365	0.375	0.350	103,300
2025-06-16	0.380	0.380	0.380	0.380	0.355	16,300
2025-06-13	0.380	0.380	0.380	0.380	0.355	2,400
2025-06-12	0.380	0.380	0.380	0.380	0.355	100
2025-06-11	0.380	0.380	0.380	0.380	0.355	200
2025-06-10	0.390	0.390	0.380	0.380	0.355	400
2025-06-09	0.390	0.390	0.390	0.390	0.359	300
2025-06-06	0.390	0.390	0.390	0.390	0.359	30,000
2025-06-05	0.390	0.390	0.390	0.390	0.359	3,100
2025-06-04	0.390	0.390	0.385	0.390	0.359	7,800
2025-06-03	0.365	0.390	0.365	0.390	0.359	800
2025-05-30	0.390	0.390	0.365	0.365	0.336	13,700
2025-05-29	0.390	0.390	0.390	0.390	0.359	11,100
2025-05-28	0.380	0.380	0.380	0.380	0.350	2,100
2025-05-27	0.385	0.390	0.380	0.380	0.350	48,400
2025-05-26	0.390	0.390	0.385	0.385	0.355	1,600
2025-05-23	0.390	0.390	0.390	0.390	0.359	19,000
2025-05-22	0.405	0.405	0.355	0.355	0.327	5,900
2025-05-21	0.350	0.355	0.350	0.355	0.327	8,600
2025-05-20	0.350	0.360	0.350	0.350	0.322	3,400
2025-05-19	0.350	0.350	0.350	0.350	0.322	7,500
2025-05-16	0.350	0.350	0.350	0.350	0.322	3,600
2025-05-15	0.350	0.350	0.350	0.350	0.322	10,000
2025-05-14	0.365	0.365	0.350	0.350	0.322	2,300
2025-05-13	0.365	0.365	0.360	0.365	0.336	22,400
2025-05-08	0.360	0.360	0.360	0.360	0.331	17,100
2025-05-07	0.360	0.360	0.360	0.360	0.331	200
2025-05-06	0.365	0.365	0.355	0.355	0.327	9,900
2025-05-05	0.365	0.365	0.365	0.365	0.336	45,000
2025-05-02	0.350	0.350	0.350	0.350	0.322	1,700
2025-04-29	0.350	0.350	0.350	0.350	0.322	2,900
2025-04-28	0.355	0.355	0.355	0.355	0.327	100
2025-04-25	0.400	0.400	0.350	0.350	0.322	12,100
2025-04-24	0.400	0.400	0.400	0.400	0.368	100
2025-04-23	0.340	0.360	0.340	0.360	0.331	24,000
2025-04-22	0.360	0.360	0.360	0.360	0.331	3,100
2025-04-21	0.370	0.370	0.360	0.360	0.331	73,300
2025-04-18	0.345	0.370	0.345	0.370	0.341	5,600
2025-04-17	0.370	0.370	0.340	0.350	0.322	3,800
2025-04-16	0.370	0.370	0.370	0.370	0.341	11,000
2025-04-15	0.350	0.370	0.350	0.370	0.341	2,500
2025-04-14	0.340	0.340	0.340	0.340	0.313	5,700
2025-04-11	0.340	0.340	0.340	0.340	0.313	2,400
2025-04-10	0.350	0.350	0.340	0.340	0.313	254,600
2025-04-09	0.345	0.345	0.345	0.345	0.318	13,100
2025-04-08	0.365	0.365	0.340	0.365	0.336	29,400
2025-04-07	0.380	0.380	0.360	0.360	0.331	34,400

← NewerPage 6 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.