Yahoo

Mail

Singapore markets closed

Straits Times Index
3,287.75
-5.38(-0.16%)
S&P 500
5,071.63
+1.08(+0.02%)
Dow
38,460.92
-42.77(-0.11%)
Nasdaq
15,712.75
+16.11(+0.10%)
Bitcoin USD
63,650.39
-2,740.41(-4.13%)
CMC Crypto 200
1,361.44
-21.13(-1.52%)

AmanahRaya Real Estate Investment Trust (5127.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.3600

0.0000

(0.00%)

At close: 04:50PM MYT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	0.3650	0.3700	0.3600	0.3600	0.3600	287,000
24 Apr 2024	0.3650	0.3700	0.3600	0.3600	0.3600	136,400
23 Apr 2024	0.3650	0.3700	0.3650	0.3700	0.3700	127,100
22 Apr 2024	0.3700	0.3700	0.3650	0.3700	0.3700	235,300
19 Apr 2024	0.3650	0.3700	0.3600	0.3600	0.3600	472,200
18 Apr 2024	0.3650	0.3700	0.3600	0.3600	0.3600	174,500
17 Apr 2024	0.3650	0.3650	0.3600	0.3650	0.3650	52,600
16 Apr 2024	0.3650	0.3750	0.3600	0.3650	0.3650	79,100
15 Apr 2024	0.3700	0.3700	0.3650	0.3650	0.3650	313,900
12 Apr 2024	0.3700	0.3750	0.3700	0.3750	0.3750	183,200
09 Apr 2024	0.3750	0.3750	0.3700	0.3750	0.3750	294,500
08 Apr 2024	0.3750	0.3750	0.3700	0.3750	0.3750	126,200
05 Apr 2024	0.3700	0.3750	0.3700	0.3750	0.3750	31,300
04 Apr 2024	0.3800	0.3800	0.3750	0.3750	0.3750	29,700
03 Apr 2024	0.3750	0.3800	0.3750	0.3800	0.3800	14,100
02 Apr 2024	0.3750	0.3750	0.3750	0.3750	0.3750	85,000
01 Apr 2024	0.3750	0.3800	0.3750	0.3750	0.3750	11,700
29 Mar 2024	0.3800	0.3800	0.3750	0.3800	0.3800	61,300
27 Mar 2024	0.3750	0.3800	0.3700	0.3800	0.3800	256,600
26 Mar 2024	0.3750	0.3750	0.3700	0.3750	0.3750	88,500
25 Mar 2024	0.3750	0.3800	0.3750	0.3800	0.3800	13,800
22 Mar 2024	0.3750	0.3750	0.3750	0.3750	0.3750	39,700
21 Mar 2024	0.3750	0.3800	0.3750	0.3800	0.3800	20,900
20 Mar 2024	0.3800	0.3800	0.3750	0.3750	0.3750	40,500
19 Mar 2024	0.3750	0.3750	0.3750	0.3750	0.3750	57,200
18 Mar 2024	0.3750	0.3800	0.3750	0.3750	0.3750	143,700
15 Mar 2024	0.3750	0.3750	0.3750	0.3750	0.3750	22,000
14 Mar 2024	0.3750	0.3750	0.3750	0.3750	0.3750	13,600
14 Mar 2024	0.003655 Dividend
13 Mar 2024	0.3800	0.3850	0.3750	0.3800	0.3763	83,500
12 Mar 2024	0.3750	0.3800	0.3750	0.3800	0.3763	41,000
11 Mar 2024	0.3800	0.3800	0.3750	0.3750	0.3714	136,000
08 Mar 2024	0.3800	0.3850	0.3800	0.3800	0.3763	76,000
07 Mar 2024	0.3800	0.3850	0.3800	0.3800	0.3763	76,700
06 Mar 2024	0.3750	0.3800	0.3750	0.3800	0.3763	104,900
05 Mar 2024	0.3750	0.3800	0.3750	0.3800	0.3763	72,800
04 Mar 2024	0.3800	0.3800	0.3750	0.3750	0.3714	381,200
01 Mar 2024	0.3950	0.3950	0.3750	0.3800	0.3763	1,053,200
29 Feb 2024	0.4000	0.4050	0.4000	0.4050	0.4011	131,400
28 Feb 2024	0.4050	0.4050	0.4000	0.4000	0.3962	140,000
27 Feb 2024	0.4000	0.4050	0.4000	0.4050	0.4011	37,000
26 Feb 2024	0.4050	0.4050	0.4000	0.4000	0.3962	11,900
23 Feb 2024	0.4000	0.4050	0.4000	0.4050	0.4011	51,200
22 Feb 2024	0.4000	0.4050	0.4000	0.4000	0.3962	42,000
21 Feb 2024	0.4050	0.4050	0.4050	0.4050	0.4011	6,100
20 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.3962	92,400
19 Feb 2024	0.4050	0.4050	0.4000	0.4000	0.3962	93,000
16 Feb 2024	0.4050	0.4050	0.4000	0.4000	0.3962	187,800
15 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.3962	13,500
14 Feb 2024	0.4000	0.4050	0.4000	0.4000	0.3962	43,200
13 Feb 2024	0.3950	0.4050	0.3950	0.4000	0.3962	28,100
09 Feb 2024	0.3950	0.3950	0.3950	0.3950	0.3912	1,000
08 Feb 2024	0.4000	0.4000	0.3950	0.3950	0.3912	43,000
07 Feb 2024	0.4000	0.4000	0.3950	0.4000	0.3962	180,700
06 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.3962	13,500
05 Feb 2024	0.4000	0.4050	0.4000	0.4050	0.4011	10,200
02 Feb 2024	0.4000	0.4050	0.4000	0.4050	0.4011	37,100
31 Jan 2024	0.4050	0.4050	0.4000	0.4050	0.4011	62,300
30 Jan 2024	0.4000	0.4050	0.4000	0.4050	0.4011	10,600
29 Jan 2024	0.4000	0.4050	0.4000	0.4050	0.4011	49,200
26 Jan 2024	0.4000	0.4050	0.4000	0.4050	0.4011	5,800
24 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.3962	201,000
23 Jan 2024	0.3950	0.4000	0.3950	0.4000	0.3962	23,000
22 Jan 2024	0.3950	0.4000	0.3950	0.3950	0.3912	34,500
19 Jan 2024	0.3950	0.3950	0.3950	0.3950	0.3912	49,400
18 Jan 2024	0.4000	0.4000	0.3950	0.3950	0.3912	178,100
17 Jan 2024	0.4000	0.4000	0.3950	0.3950	0.3912	15,800
16 Jan 2024	0.3950	0.3950	0.3950	0.3950	0.3912	24,000
15 Jan 2024	0.4050	0.4050	0.3900	0.4000	0.3962	605,100
12 Jan 2024	0.4050	0.4100	0.4050	0.4050	0.4011	158,500
11 Jan 2024	0.4050	0.4050	0.4050	0.4050	0.4011	87,000
10 Jan 2024	0.4150	0.4150	0.4050	0.4050	0.4011	61,300
09 Jan 2024	0.4000	0.4100	0.4000	0.4000	0.3962	63,700
08 Jan 2024	0.4000	0.4050	0.3950	0.4000	0.3962	121,000
05 Jan 2024	0.4000	0.4050	0.3900	0.4050	0.4011	308,300
04 Jan 2024	0.3900	0.3950	0.3900	0.3950	0.3912	88,300
03 Jan 2024	0.3950	0.3950	0.3900	0.3900	0.3862	146,100
02 Jan 2024	0.3950	0.3950	0.3900	0.3900	0.3862	61,800
29 Dec 2023	0.3900	0.4050	0.3900	0.3950	0.3912	120,000
28 Dec 2023	0.3950	0.4100	0.3950	0.4100	0.4061	493,700
27 Dec 2023	0.3900	0.4000	0.3900	0.4000	0.3962	29,100
26 Dec 2023	0.4000	0.4000	0.3900	0.3900	0.3862	92,000
22 Dec 2023	0.3900	0.4000	0.3900	0.4000	0.3962	6,100
21 Dec 2023	0.4000	0.4000	0.3950	0.4000	0.3962	53,200
20 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.3962	13,200
19 Dec 2023	0.3950	0.4050	0.3950	0.3950	0.3912	53,000
18 Dec 2023	0.3900	0.4050	0.3900	0.3900	0.3862	87,200
15 Dec 2023	0.4000	0.4000	0.3900	0.3900	0.3862	79,800
14 Dec 2023	0.3900	0.4000	0.3900	0.4000	0.3962	80,700
13 Dec 2023	0.4000	0.4000	0.3900	0.3900	0.3862	54,900
12 Dec 2023	0.4000	0.4000	0.3950	0.3950	0.3912	248,200
11 Dec 2023	0.4000	0.4000	0.3950	0.3950	0.3912	14,900
08 Dec 2023	0.4000	0.4000	0.3950	0.4000	0.3962	37,100
07 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.3962	-
06 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.3962	3,900
05 Dec 2023	0.4050	0.4050	0.4050	0.4050	0.4011	500
04 Dec 2023	0.4000	0.4050	0.4000	0.4050	0.4011	56,900
01 Dec 2023	0.4000	0.4000	0.3950	0.3950	0.3912	88,200
30 Nov 2023	0.4000	0.4050	0.3950	0.3950	0.3912	98,600
29 Nov 2023	0.4000	0.4000	0.3950	0.4000	0.3962	129,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,287.75-5.38(-0.16%)

S&P 5005,071.63+1.08(+0.02%)

Dow38,460.92-42.77(-0.11%)

Nasdaq15,712.75+16.11(+0.10%)

Bitcoin USD63,650.39-2,740.41(-4.13%)

CMC Crypto 2001,361.44-21.13(-1.52%)

AmanahRaya Real Estate Investment Trust (5127.KL)

Straits Times Index
3,287.75
-5.38(-0.16%)

S&P 500
5,071.63
+1.08(+0.02%)

Dow
38,460.92
-42.77(-0.11%)

Nasdaq
15,712.75
+16.11(+0.10%)

Bitcoin USD
63,650.39
-2,740.41(-4.13%)

CMC Crypto 200
1,361.44
-21.13(-1.52%)