Al-Salam Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-24	0.380	0.380	0.380	0.380	0.348	3,000
2024-12-20	0.370	0.370	0.370	0.370	0.339	300
2024-12-19	0.360	0.365	0.360	0.365	0.334	7,800
2024-12-18	0.360	0.360	0.360	0.360	0.330	1,500
2024-12-17	0.375	0.390	0.375	0.390	0.357	2,600
2024-12-16	0.375	0.390	0.375	0.375	0.343	12,700
2024-12-13	0.370	0.370	0.370	0.370	0.339	2,000
2024-12-11	0.365	0.365	0.365	0.365	0.334	200
2024-12-10	0.365	0.365	0.365	0.365	0.334	400
2024-12-09	0.360	0.360	0.360	0.360	0.330	6,800
2024-12-06	0.360	0.360	0.360	0.360	0.330	1,000
2024-12-05	0.380	0.385	0.360	0.360	0.330	15,100
2024-12-04	0.380	0.380	0.380	0.380	0.348	5,200
2024-12-02	0.370	0.370	0.370	0.370	0.339	5,000
2024-11-29	0.385	0.385	0.360	0.360	0.330	3,600
2024-11-28	0.355	0.390	0.355	0.390	0.357	4,500
2024-11-27	0.375	0.375	0.360	0.365	0.334	33,000
2024-11-26	0.380	0.385	0.380	0.380	0.348	49,800
2024-11-22	0.385	0.385	0.380	0.380	0.348	10,900
2024-11-20	0.380	0.380	0.380	0.380	0.348	2,900
2024-11-19	0.400	0.400	0.380	0.380	0.348	18,900
2024-11-18	0.390	0.400	0.390	0.400	0.366	5,200
2024-11-15	0.385	0.385	0.385	0.385	0.353	14,200
2024-11-14	0.385	0.385	0.380	0.385	0.353	34,200
2024-11-13	0.385	0.385	0.385	0.385	0.353	7,000
2024-11-12	0.380	0.380	0.380	0.380	0.348	8,600
2024-11-11	0.390	0.390	0.390	0.390	0.357	14,000
2024-11-08	0.385	0.405	0.380	0.380	0.348	1,100
2024-11-07	0.390	0.400	0.380	0.385	0.353	69,900
2024-11-06	0.380	0.380	0.380	0.380	0.348	5,300
2024-11-04	0.400	0.400	0.400	0.400	0.366	500
2024-10-30	0.380	0.380	0.380	0.380	0.348	1,100
2024-10-29	0.395	0.415	0.395	0.395	0.362	3,500
2024-10-28	0.395	0.395	0.395	0.395	0.362	1,300
2024-10-21	0.400	0.400	0.400	0.400	0.366	500
2024-10-18	0.390	0.400	0.390	0.400	0.366	13,800
2024-10-17	0.390	0.390	0.390	0.390	0.357	8,300
2024-10-16	0.390	0.390	0.390	0.390	0.357	1,000
2024-10-15	0.390	0.390	0.390	0.390	0.357	7,800
2024-10-14	0.375	0.375	0.375	0.375	0.343	6,700
2024-10-11	0.380	0.380	0.380	0.380	0.348	200
2024-10-10	0.385	0.385	0.385	0.385	0.353	1,000
2024-10-09	0.380	0.385	0.380	0.385	0.353	29,700
2024-10-08	0.385	0.385	0.375	0.380	0.348	9,800
2024-10-07	0.380	0.390	0.380	0.385	0.353	16,100
2024-10-04	0.380	0.380	0.375	0.380	0.348	38,500
2024-10-03	0.390	0.390	0.380	0.380	0.348	39,600
2024-10-02	0.390	0.390	0.390	0.390	0.357	3,000
2024-09-30	0.420	0.420	0.380	0.380	0.348	1,500
2024-09-27	0.385	0.385	0.385	0.385	0.353	3,700
2024-09-26	0.380	0.390	0.380	0.385	0.353	11,900
2024-09-25	0.390	0.390	0.380	0.390	0.357	11,200
2024-09-23	0.400	0.400	0.380	0.390	0.357	1,900
2024-09-20	0.380	0.380	0.380	0.380	0.348	400
2024-09-18	0.380	0.380	0.380	0.380	0.348	2,000
2024-09-17	0.390	0.390	0.380	0.380	0.348	4,600
2024-09-13	0.395	0.395	0.395	0.395	0.362	6,800
2024-09-12	0.390	0.390	0.390	0.390	0.357	100
2024-09-11	0.400	0.410	0.390	0.410	0.374	5,800
2024-09-10	0.400	0.400	0.390	0.400	0.365	68,900

← NewerPage 8 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.