Al-Salam Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-09	0.405	0.405	0.400	0.400	0.365	27,300
2024-09-06	0.375	0.405	0.375	0.405	0.369	16,100
2024-09-05	0.400	0.400	0.375	0.375	0.342	2,800
2024-09-04	0.410	0.410	0.410	0.410	0.374	3,800
2024-09-03	0.400	0.410	0.400	0.410	0.374	5,200
2024-09-02	0.380	0.420	0.380	0.420	0.383	14,300
2024-08-30	0.410	0.410	0.410	0.410	0.374	3,000
2024-08-29	0.420	0.420	0.390	0.390	0.356	34,400
2024-08-28	0.390	0.390	0.390	0.390	0.356	9,500
2024-08-27	0.395	0.395	0.395	0.395	0.360	100
2024-08-26	0.400	0.415	0.390	0.415	0.378	16,600
2024-08-23	0.420	0.420	0.390	0.415	0.378	2,100
2024-08-22	0.390	0.390	0.390	0.390	0.356	10,300
2024-08-20	0.390	0.390	0.390	0.390	0.356	1,400
2024-08-19	0.390	0.415	0.390	0.415	0.378	600
2024-08-16	0.415	0.415	0.390	0.415	0.378	141,300
2024-08-15	0.400	0.400	0.400	0.400	0.365	700
2024-08-14	0.395	0.400	0.395	0.400	0.365	800
2024-08-13	0.395	0.395	0.395	0.395	0.360	3,000
2024-08-09	0.420	0.420	0.395	0.395	0.360	2,900
2024-08-07	0.400	0.400	0.400	0.400	0.365	10,000
2024-08-06	0.400	0.400	0.400	0.400	0.365	14,700
2024-08-05	0.420	0.420	0.400	0.400	0.365	139,000
2024-08-02	0.420	0.420	0.420	0.420	0.383	200
2024-08-01	0.420	0.420	0.420	0.420	0.383	300
2024-07-31	0.405	0.405	0.400	0.400	0.365	47,000
2024-07-30	0.420	0.420	0.405	0.405	0.369	4,100
2024-07-29	0.410	0.410	0.410	0.410	0.374	10,100
2024-07-26	0.410	0.410	0.410	0.410	0.374	100
2024-07-25	0.420	0.420	0.420	0.420	0.383	500
2024-07-24	0.405	0.405	0.405	0.405	0.369	19,100
2024-07-22	0.405	0.405	0.405	0.405	0.369	5,400
2024-07-19	0.400	0.410	0.400	0.410	0.374	60,100
2024-07-18	0.410	0.410	0.400	0.405	0.369	14,600
2024-07-17	0.410	0.415	0.405	0.405	0.369	7,200
2024-07-16	0.405	0.405	0.405	0.405	0.369	7,400
2024-07-15	0.410	0.410	0.405	0.405	0.369	17,000
2024-07-12	0.410	0.410	0.410	0.410	0.374	20,000
2024-07-11	0.410	0.415	0.400	0.400	0.365	113,500
2024-07-10	0.415	0.415	0.415	0.415	0.378	100
2024-07-09	0.400	0.410	0.395	0.410	0.374	15,500
2024-07-05	0.410	0.410	0.410	0.410	0.374	1,000
2024-07-04	0.395	0.410	0.395	0.410	0.374	10,600
2024-07-03	0.395	0.400	0.395	0.395	0.360	75,200
2024-07-02	0.400	0.410	0.400	0.400	0.365	1,800
2024-07-01	0.410	0.410	0.395	0.400	0.365	5,600
2024-06-28	0.400	0.400	0.395	0.395	0.360	10,000
2024-06-27	0.400	0.400	0.400	0.400	0.365	100
2024-06-26	0.395	0.395	0.395	0.395	0.360	25,000
2024-06-25	0.410	0.410	0.395	0.395	0.360	82,700
2024-06-24	0.405	0.405	0.405	0.405	0.369	1,900
2024-06-21	0.405	0.405	0.405	0.405	0.369	100
2024-06-20	0.395	0.405	0.395	0.405	0.369	14,200
2024-06-19	0.395	0.400	0.395	0.395	0.360	83,900
2024-06-18	0.400	0.420	0.400	0.420	0.383	3,300
2024-06-14	0.410	0.410	0.410	0.410	0.374	10,100
2024-06-13	0.410	0.410	0.400	0.400	0.365	107,800
2024-06-12	0.410	0.410	0.405	0.410	0.374	37,700
2024-06-11	0.410	0.410	0.410	0.410	0.374	700
2024-06-10	0.410	0.420	0.410	0.410	0.374	28,300

← NewerPage 9 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.