Al-Salam Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.450	0.490	0.435	0.490	0.467	301,100
2026-01-20	0.450	0.455	0.450	0.450	0.429	306,400
2026-01-19	0.490	0.490	0.460	0.465	0.443	102,100
2026-01-16	0.490	0.490	0.455	0.490	0.467	304,000
2026-01-15	0.475	0.475	0.455	0.455	0.434	28,600
2026-01-14	0.475	0.490	0.470	0.470	0.448	19,500
2026-01-13	0.490	0.490	0.475	0.475	0.453	263,200
2026-01-12	0.490	0.490	0.490	0.490	0.467	1,000
2026-01-09	0.470	0.470	0.470	0.470	0.448	85,900
2026-01-08	0.455	0.490	0.450	0.470	0.448	211,700
2026-01-07	0.475	0.475	0.470	0.470	0.448	18,200
2026-01-06	0.490	0.490	0.475	0.475	0.453	24,000
2026-01-05	0.490	0.490	0.490	0.490	0.467	3,700
2026-01-02	0.490	0.490	0.490	0.490	0.467	1,800
2025-12-31	0.480	0.490	0.475	0.490	0.467	30,000
2025-12-30	0.480	0.480	0.470	0.470	0.448	17,000
2025-12-29	0.490	0.490	0.490	0.490	0.467	200
2025-12-26	0.490	0.490	0.460	0.490	0.467	10,200
2025-12-24	0.490	0.490	0.490	0.490	0.467	1,100
2025-12-23	0.460	0.475	0.450	0.460	0.439	11,100
2025-12-18	0.495	0.495	0.460	0.460	0.439	400
2025-12-17	0.460	0.460	0.450	0.460	0.439	16,400
2025-12-16	0.475	0.475	0.465	0.475	0.453	9,300
2025-12-15	0.475	0.475	0.475	0.475	0.453	100
2025-12-12	0.475	0.475	0.470	0.470	0.448	4,100
2025-12-11	0.465	0.470	0.465	0.470	0.448	31,200
2025-12-10	0.460	0.470	0.460	0.470	0.443	10,700
2025-12-09	0.460	0.460	0.460	0.460	0.434	11,200
2025-12-08	0.460	0.460	0.460	0.460	0.434	300
2025-12-05	0.475	0.475	0.460	0.460	0.434	1,100
2025-12-04	0.490	0.490	0.465	0.465	0.439	1,200
2025-12-03	0.490	0.490	0.455	0.465	0.439	15,000
2025-12-02	0.480	0.490	0.480	0.490	0.462	9,100
2025-12-01	0.470	0.480	0.470	0.480	0.453	5,900
2025-11-28	0.470	0.470	0.470	0.470	0.443	38,000
2025-11-27	0.480	0.480	0.480	0.480	0.453	4,300
2025-11-26	0.480	0.480	0.480	0.480	0.453	500
2025-11-25	0.450	0.480	0.450	0.480	0.453	45,000
2025-11-24	0.460	0.460	0.460	0.460	0.434	3,800
2025-11-21	0.460	0.460	0.460	0.460	0.434	4,100
2025-11-19	0.460	0.460	0.460	0.460	0.434	10,900
2025-11-18	0.470	0.470	0.460	0.460	0.434	88,800
2025-11-17	0.470	0.470	0.470	0.470	0.443	39,700
2025-11-14	0.470	0.475	0.470	0.470	0.443	38,800
2025-11-13	0.475	0.475	0.475	0.475	0.448	9,000
2025-11-12	0.480	0.490	0.475	0.475	0.448	65,800
2025-11-11	0.475	0.480	0.465	0.480	0.453	122,300
2025-11-10	0.465	0.475	0.465	0.475	0.448	91,200
2025-11-07	0.470	0.470	0.470	0.470	0.443	13,000
2025-11-06	0.470	0.470	0.470	0.470	0.443	3,900
2025-11-05	0.455	0.470	0.455	0.470	0.443	20,900
2025-11-04	0.450	0.455	0.450	0.455	0.429	800
2025-11-03	0.470	0.470	0.440	0.445	0.420	11,300
2025-10-31	0.470	0.470	0.470	0.470	0.443	900
2025-10-30	0.465	0.465	0.465	0.465	0.439	9,000
2025-10-28	0.470	0.470	0.465	0.470	0.443	38,600
2025-10-27	0.470	0.470	0.470	0.470	0.443	31,000
2025-10-24	0.470	0.470	0.470	0.470	0.443	31,900
2025-10-23	0.470	0.500	0.470	0.470	0.443	42,700

← NewerPage 4 of 4 · 239 trading days

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.