Singapore markets closed

AmanahRaya Real Estate Investment Trust (5127.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.7000+0.0050 (+0.72%)
At close: 4:51PM MYT
Show:
Historical prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj. close**Volume
08 Mar 20210.70000.70500.69500.70000.7000371,600
05 Mar 20210.68500.69500.68500.69500.6950303,700
04 Mar 20210.68500.69000.68000.68000.680078,000
03 Mar 20210.68000.68500.68000.68500.685071,600
02 Mar 20210.67000.68000.66500.67000.6700363,200
01 Mar 20210.67500.67500.67000.67000.6700185,100
26 Feb 20210.66500.67000.66000.66500.6650399,200
25 Feb 20210.67000.68500.66500.67000.6700374,000
24 Feb 20210.66500.66500.66000.66000.660072,000
23 Feb 20210.66000.67000.64500.66000.6600210,600
22 Feb 20210.65000.66500.65000.66500.6650109,100
19 Feb 20210.66000.66000.65000.65000.650021,000
18 Feb 20210.66500.66500.65000.66000.6600106,900
17 Feb 20210.65500.66000.65500.66000.6600115,900
16 Feb 20210.65000.65500.65000.65500.6550132,700
15 Feb 20210.65000.65500.65000.65000.650065,900
11 Feb 20210.64500.65000.64500.64500.645040,900
10 Feb 20210.64500.64500.64500.64500.645010,500
09 Feb 20210.64500.66000.64500.65500.655063,600
08 Feb 20210.65000.65000.64500.64500.645035,900
05 Feb 20210.65000.65000.64000.64500.645034,900
04 Feb 20210.64500.65000.64000.65000.650089,700
03 Feb 20210.64000.64500.64000.64000.6400129,100
02 Feb 20210.64000.64000.63500.64000.640045,300
29 Jan 20210.64000.64000.63000.64000.640062,700
27 Jan 20210.63500.63500.63500.63500.6350331,400
26 Jan 20210.64000.64000.63500.63500.635065,000
25 Jan 20210.64500.64500.63500.63500.6350276,900
22 Jan 20210.64500.66000.64000.65000.6500135,900
21 Jan 20210.65000.65000.64000.64500.6450197,400
20 Jan 20210.64500.66500.64500.66500.665052,500
19 Jan 20210.64000.64500.64000.64000.640028,200
18 Jan 20210.64000.64500.64000.64500.645019,600
15 Jan 20210.63500.64500.63500.64000.640098,800
14 Jan 20210.64000.64000.63000.63500.6350190,300
13 Jan 20210.64000.64500.63500.64000.640065,800
12 Jan 20210.63500.64000.62500.63500.6350267,400
11 Jan 20210.64000.65000.64000.64000.640069,000
08 Jan 20210.64500.66000.64000.65000.6500201,700
07 Jan 20210.66000.66000.64500.64500.6450582,800
06 Jan 20210.65500.66000.65500.66000.660098,700
05 Jan 20210.65500.66000.65500.65500.655018,100
04 Jan 20210.66000.66000.65500.65500.655086,900
31 Dec 20200.66500.66500.65500.66000.6600135,100
30 Dec 20200.65500.66000.65500.66000.660062,000
29 Dec 20200.66000.66000.65500.65500.655079,400
28 Dec 20200.66500.66500.65500.66000.660062,000
24 Dec 20200.66000.66500.65500.66500.665078,600
23 Dec 20200.66000.66500.66000.66500.665041,400
22 Dec 20200.65500.66000.65000.65500.6550332,500
21 Dec 20200.66500.67000.65500.65500.655089,700
18 Dec 20200.66500.67000.66000.66000.6600105,400
17 Dec 20200.66000.66000.65500.66000.660085,200
16 Dec 20200.67000.67000.65500.65500.6550449,900
15 Dec 20200.66500.66500.66000.66500.6650111,400
14 Dec 20200.65500.67500.65500.66500.6650244,600
11 Dec 20200.65500.66000.65500.66000.660098,800
10 Dec 20200.65000.66500.65000.65500.6550166,200
09 Dec 20200.66500.66500.65000.65500.6550113,200
08 Dec 20200.67500.67500.66500.66500.6650107,400
07 Dec 20200.63000.67000.63000.67000.6700916,100
04 Dec 20200.63000.63000.62500.63000.6300146,400
03 Dec 20200.63000.63000.62500.63000.6300462,100
02 Dec 20200.63000.63000.62500.63000.6300324,300
01 Dec 20200.62500.63000.62500.62500.6250204,800
30 Nov 20200.63000.63000.62500.62500.6250495,400
27 Nov 20200.62500.63000.62500.62500.6250142,400
26 Nov 20200.61500.63000.61500.62500.625018,500
25 Nov 20200.63000.63000.61000.61500.6150826,500
24 Nov 20200.63000.63000.61500.62000.6200408,400
23 Nov 20200.63000.63000.62500.63000.6300447,600
20 Nov 20200.63000.63000.62500.62500.625096,600
19 Nov 20200.63000.63000.62500.63000.6300229,100
18 Nov 20200.63000.63000.62500.62500.6250136,100
17 Nov 20200.63000.63000.62000.63000.6300507,000
16 Nov 20200.62000.63000.62000.63000.6300202,000
13 Nov 20200.62000.62000.61500.62000.6200133,300
12 Nov 20200.62000.62000.61000.62000.620090,600
11 Nov 20200.61500.61500.61000.61500.6150129,100
10 Nov 20200.61500.63000.60500.61500.6150358,700
09 Nov 20200.62000.62000.61000.61500.615074,400
06 Nov 20200.61500.62000.61500.62000.620066,100
05 Nov 20200.62000.62000.61500.62000.6200102,500
04 Nov 20200.62000.62000.62000.62000.620030,000
03 Nov 20200.62000.62000.61500.61500.615068,900
02 Nov 20200.62000.62000.61500.61500.615049,300
30 Oct 20200.62000.62500.61500.62000.620078,700
28 Oct 20200.62500.62500.62000.62000.620020,900
27 Oct 20200.61500.63000.61500.63000.630032,100
26 Oct 20200.62000.62000.61500.61500.615043,800
23 Oct 20200.63000.63000.62000.62000.6200111,400
22 Oct 20200.62500.63000.62000.63000.630038,600
21 Oct 20200.62500.63000.62500.63000.630021,200
20 Oct 20200.62500.62500.62000.62500.625038,200
19 Oct 20200.62500.62500.61500.61500.6150117,300
16 Oct 20200.62000.63000.62000.62000.620021,500
15 Oct 20200.62500.63000.62000.62500.625052,300
14 Oct 20200.62500.62500.62000.62000.620031,600
13 Oct 20200.62000.62500.62000.62000.620040,500
12 Oct 20200.62000.62500.62000.62500.625030,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...