Al-Salam Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-04	0.365	0.365	0.365	0.365	0.336	50,000
2025-04-03	0.375	0.375	0.370	0.370	0.341	30,100
2025-04-02	0.365	0.375	0.365	0.375	0.345	64,300
2025-03-28	0.365	0.365	0.365	0.365	0.336	300
2025-03-27	0.375	0.400	0.360	0.365	0.336	43,900
2025-03-26	0.375	0.375	0.365	0.365	0.336	29,600
2025-03-25	0.370	0.370	0.370	0.370	0.341	1,200
2025-03-24	0.365	0.375	0.365	0.365	0.336	21,500
2025-03-21	0.365	0.365	0.365	0.365	0.336	500
2025-03-19	0.370	0.370	0.365	0.365	0.336	1,500
2025-03-17	0.365	0.365	0.365	0.365	0.336	800
2025-03-14	0.355	0.360	0.355	0.360	0.331	2,800
2025-03-13	0.355	0.355	0.355	0.355	0.327	500
2025-03-12	0.355	0.355	0.355	0.355	0.327	500
2025-03-11	0.355	0.355	0.355	0.355	0.327	18,600
2025-03-10	0.350	0.400	0.350	0.355	0.327	7,600
2025-03-07	0.345	0.345	0.340	0.340	0.313	9,800
2025-03-06	0.390	0.390	0.330	0.330	0.304	44,500
2025-03-05	0.410	0.410	0.390	0.390	0.359	600
2025-03-03	0.405	0.410	0.340	0.410	0.378	3,100
2025-02-28	0.385	0.385	0.385	0.385	0.355	10,000
2025-02-27	0.390	0.390	0.390	0.390	0.359	106,000
2025-02-26	0.390	0.405	0.390	0.390	0.359	7,700
2025-02-25	0.395	0.395	0.395	0.395	0.364	10,700
2025-02-24	0.395	0.395	0.390	0.390	0.359	55,600
2025-02-21	0.400	0.400	0.395	0.395	0.364	43,500
2025-02-20	0.415	0.415	0.395	0.400	0.368	26,400
2025-02-19	0.415	0.415	0.415	0.415	0.382	300
2025-02-18	0.395	0.410	0.395	0.400	0.368	76,400
2025-02-17	0.395	0.395	0.395	0.395	0.364	20,100
2025-02-14	0.395	0.395	0.395	0.395	0.364	300
2025-02-13	0.410	0.410	0.410	0.410	0.378	2,800
2025-02-12	0.420	0.420	0.420	0.420	0.387	300
2025-02-10	0.430	0.430	0.420	0.420	0.385	10,700
2025-02-07	0.395	0.420	0.390	0.415	0.380	124,700
2025-02-06	0.405	0.405	0.395	0.395	0.362	4,700
2025-02-04	0.390	0.405	0.390	0.405	0.371	35,300
2025-02-03	0.395	0.395	0.395	0.395	0.362	400
2025-01-28	0.395	0.395	0.395	0.395	0.362	10,000
2025-01-27	0.400	0.400	0.400	0.400	0.366	6,000
2025-01-24	0.400	0.400	0.400	0.400	0.366	85,000
2025-01-23	0.400	0.400	0.400	0.400	0.366	3,600
2025-01-22	0.400	0.400	0.400	0.400	0.366	12,400
2025-01-21	0.410	0.410	0.400	0.405	0.371	98,300
2025-01-20	0.405	0.410	0.400	0.410	0.375	104,800
2025-01-17	0.400	0.405	0.395	0.405	0.371	126,900
2025-01-16	0.395	0.405	0.390	0.405	0.371	145,800
2025-01-15	0.390	0.390	0.390	0.390	0.357	35,000
2025-01-14	0.380	0.390	0.380	0.390	0.357	31,200
2025-01-13	0.385	0.390	0.370	0.390	0.357	15,300
2025-01-10	0.390	0.390	0.385	0.385	0.353	11,300
2025-01-08	0.390	0.390	0.375	0.375	0.343	45,500
2025-01-07	0.380	0.380	0.380	0.380	0.348	28,200
2025-01-06	0.380	0.380	0.370	0.370	0.339	4,000
2025-01-03	0.380	0.380	0.380	0.380	0.348	5,000
2025-01-02	0.375	0.375	0.365	0.365	0.334	27,400
2024-12-31	0.375	0.375	0.375	0.375	0.343	2,300
2024-12-30	0.365	0.385	0.365	0.385	0.353	29,300
2024-12-27	0.375	0.380	0.365	0.365	0.334	16,500
2024-12-26	0.375	0.375	0.370	0.370	0.339	1,500

← NewerPage 7 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.