Kuala Lumpur - Delayed Quote MYR

Al-Salam Real Estate Investment Trust (5269.KL)

0.3500

0.0000

(0.00%)

At close: April 29 at 9:52:38 AM GMT+8

Currency in MYR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 30, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 29, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	2,900
Apr 28, 2025	0.3550	0.3550	0.3550	0.3550	0.3550	100
Apr 25, 2025	0.4000	0.4000	0.3500	0.3500	0.3500	12,100
Apr 24, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	100
Apr 23, 2025	0.3400	0.3600	0.3400	0.3600	0.3600	24,000
Apr 22, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	3,100
Apr 21, 2025	0.3700	0.3700	0.3600	0.3600	0.3600	73,300
Apr 18, 2025	0.3450	0.3700	0.3450	0.3700	0.3700	5,600
Apr 17, 2025	0.3700	0.3700	0.3400	0.3500	0.3500	3,800
Apr 16, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	11,000
Apr 15, 2025	0.3500	0.3700	0.3500	0.3700	0.3700	2,500
Apr 14, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	5,700
Apr 11, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	2,400
Apr 10, 2025	0.3500	0.3500	0.3400	0.3400	0.3400	254,600
Apr 9, 2025	0.3450	0.3450	0.3450	0.3450	0.3450	13,100
Apr 8, 2025	0.3650	0.3650	0.3400	0.3650	0.3650	29,400
Apr 7, 2025	0.3800	0.3800	0.3600	0.3600	0.3600	34,400
Apr 4, 2025	0.3650	0.3650	0.3650	0.3650	0.3650	50,000
Apr 3, 2025	0.3750	0.3750	0.3700	0.3700	0.3700	30,100
Apr 2, 2025	0.3650	0.3750	0.3650	0.3750	0.3750	64,300
Mar 28, 2025	0.3650	0.3650	0.3650	0.3650	0.3650	300
Mar 27, 2025	0.3750	0.4000	0.3600	0.3650	0.3650	43,900
Mar 26, 2025	0.3750	0.3750	0.3650	0.3650	0.3650	29,600
Mar 25, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	1,200
Mar 24, 2025	0.3650	0.3750	0.3650	0.3650	0.3650	21,500
Mar 21, 2025	0.3650	0.3650	0.3650	0.3650	0.3650	500
Mar 20, 2025	0.3650	0.3650	0.3650	0.3650	0.3650	-
Mar 19, 2025	0.3700	0.3700	0.3650	0.3650	0.3650	1,500
Mar 17, 2025	0.3650	0.3650	0.3650	0.3650	0.3650	800
Mar 14, 2025	0.3550	0.3600	0.3550	0.3600	0.3600	2,800
Mar 13, 2025	0.3550	0.3550	0.3550	0.3550	0.3550	500
Mar 12, 2025	0.3550	0.3550	0.3550	0.3550	0.3550	500
Mar 11, 2025	0.3550	0.3550	0.3550	0.3550	0.3550	18,600
Mar 10, 2025	0.3500	0.4000	0.3500	0.3550	0.3550	7,600
Mar 7, 2025	0.3450	0.3450	0.3400	0.3400	0.3400	9,800
Mar 6, 2025	0.3900	0.3900	0.3300	0.3300	0.3300	44,500
Mar 5, 2025	0.4100	0.4100	0.3900	0.3900	0.3900	600
Mar 4, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Mar 3, 2025	0.4050	0.4100	0.3400	0.4100	0.4100	3,100
Feb 28, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	10,000
Feb 27, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	106,000
Feb 26, 2025	0.3900	0.4050	0.3900	0.3900	0.3900	7,700
Feb 25, 2025	0.3950	0.3950	0.3950	0.3950	0.3950	10,700
Feb 24, 2025	0.3950	0.3950	0.3900	0.3900	0.3900	55,600
Feb 21, 2025	0.4000	0.4000	0.3950	0.3950	0.3950	43,500
Feb 20, 2025	0.4150	0.4150	0.3950	0.4000	0.4000	26,400
Feb 19, 2025	0.4150	0.4150	0.4150	0.4150	0.4150	300
Feb 18, 2025	0.3950	0.4100	0.3950	0.4000	0.4000	76,400
Feb 17, 2025	0.3950	0.3950	0.3950	0.3950	0.3950	20,100
Feb 14, 2025	0.3950	0.3950	0.3950	0.3950	0.3950	300
Feb 13, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	2,800
Feb 12, 2025	0.0023 Dividend
Feb 12, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	300
Feb 10, 2025	0.4300	0.4300	0.4200	0.4200	0.4177	10,700
Feb 7, 2025	0.3950	0.4200	0.3900	0.4150	0.4127	124,700
Feb 6, 2025	0.4050	0.4050	0.3950	0.3950	0.3928	4,700
Feb 5, 2025	0.4050	0.4050	0.4050	0.4050	0.4028	-
Feb 4, 2025	0.3900	0.4050	0.3900	0.4050	0.4028	35,300
Feb 3, 2025	0.3950	0.3950	0.3950	0.3950	0.3928	400
Jan 31, 2025	0.3950	0.3950	0.3950	0.3950	0.3928	-
Jan 28, 2025	0.3950	0.3950	0.3950	0.3950	0.3928	10,000
Jan 27, 2025	0.4000	0.4000	0.4000	0.4000	0.3978	6,000
Jan 24, 2025	0.4000	0.4000	0.4000	0.4000	0.3978	85,000
Jan 23, 2025	0.4000	0.4000	0.4000	0.4000	0.3978	3,600
Jan 22, 2025	0.4000	0.4000	0.4000	0.4000	0.3978	12,400
Jan 21, 2025	0.4100	0.4100	0.4000	0.4050	0.4028	98,300
Jan 20, 2025	0.4050	0.4100	0.4000	0.4100	0.4078	104,800
Jan 17, 2025	0.4000	0.4050	0.3950	0.4050	0.4028	126,900
Jan 16, 2025	0.3950	0.4050	0.3900	0.4050	0.4028	145,800
Jan 15, 2025	0.3900	0.3900	0.3900	0.3900	0.3879	35,000
Jan 14, 2025	0.3800	0.3900	0.3800	0.3900	0.3879	31,200
Jan 13, 2025	0.3850	0.3900	0.3700	0.3900	0.3879	15,300
Jan 10, 2025	0.3900	0.3900	0.3850	0.3850	0.3829	11,300
Jan 9, 2025	0.3750	0.3750	0.3750	0.3750	0.3729	-
Jan 8, 2025	0.3900	0.3900	0.3750	0.3750	0.3729	45,500
Jan 7, 2025	0.3800	0.3800	0.3800	0.3800	0.3779	28,200
Jan 6, 2025	0.3800	0.3800	0.3700	0.3700	0.3680	4,000
Jan 3, 2025	0.3800	0.3800	0.3800	0.3800	0.3779	5,000
Jan 2, 2025	0.3750	0.3750	0.3650	0.3650	0.3630	27,400
Dec 31, 2024	0.3750	0.3750	0.3750	0.3750	0.3729	2,300
Dec 30, 2024	0.3650	0.3850	0.3650	0.3850	0.3829	29,300
Dec 27, 2024	0.3750	0.3800	0.3650	0.3650	0.3630	16,500
Dec 26, 2024	0.3750	0.3750	0.3700	0.3700	0.3680	1,500
Dec 24, 2024	0.3800	0.3800	0.3800	0.3800	0.3779	3,000
Dec 23, 2024	0.3700	0.3700	0.3700	0.3700	0.3680	-
Dec 20, 2024	0.3700	0.3700	0.3700	0.3700	0.3680	300
Dec 19, 2024	0.3600	0.3650	0.3600	0.3650	0.3630	7,800
Dec 18, 2024	0.3600	0.3600	0.3600	0.3600	0.3580	1,500
Dec 17, 2024	0.3750	0.3900	0.3750	0.3900	0.3879	2,600
Dec 16, 2024	0.3750	0.3900	0.3750	0.3750	0.3729	12,700
Dec 13, 2024	0.3700	0.3700	0.3700	0.3700	0.3680	2,000
Dec 12, 2024	0.3650	0.3650	0.3650	0.3650	0.3630	-
Dec 11, 2024	0.3650	0.3650	0.3650	0.3650	0.3630	200
Dec 10, 2024	0.3650	0.3650	0.3650	0.3650	0.3630	400
Dec 9, 2024	0.3600	0.3600	0.3600	0.3600	0.3580	6,800
Dec 6, 2024	0.3600	0.3600	0.3600	0.3600	0.3580	1,000
Dec 5, 2024	0.3800	0.3850	0.3600	0.3600	0.3580	15,100
Dec 4, 2024	0.3800	0.3800	0.3800	0.3800	0.3779	5,200
Dec 3, 2024	0.3700	0.3700	0.3700	0.3700	0.3680	-
Dec 2, 2024	0.3700	0.3700	0.3700	0.3700	0.3680	5,000
Nov 29, 2024	0.3850	0.3850	0.3600	0.3600	0.3580	3,600
Nov 28, 2024	0.3550	0.3900	0.3550	0.3900	0.3879	4,500
Nov 27, 2024	0.3750	0.3750	0.3600	0.3650	0.3630	33,000
Nov 26, 2024	0.3800	0.3850	0.3800	0.3800	0.3779	49,800
Nov 25, 2024	0.3800	0.3800	0.3800	0.3800	0.3779	-
Nov 22, 2024	0.3850	0.3850	0.3800	0.3800	0.3779	10,900
Nov 21, 2024	0.3800	0.3800	0.3800	0.3800	0.3779	-
Nov 20, 2024	0.3800	0.3800	0.3800	0.3800	0.3779	2,900
Nov 19, 2024	0.4000	0.4000	0.3800	0.3800	0.3779	18,900
Nov 18, 2024	0.3900	0.4000	0.3900	0.4000	0.3978	5,200
Nov 15, 2024	0.3850	0.3850	0.3850	0.3850	0.3829	14,200
Nov 14, 2024	0.3850	0.3850	0.3800	0.3850	0.3829	34,200
Nov 13, 2024	0.3850	0.3850	0.3850	0.3850	0.3829	7,000
Nov 12, 2024	0.3800	0.3800	0.3800	0.3800	0.3779	8,600
Nov 11, 2024	0.3900	0.3900	0.3900	0.3900	0.3879	14,000
Nov 8, 2024	0.3850	0.4050	0.3800	0.3800	0.3779	1,100
Nov 7, 2024	0.3900	0.4000	0.3800	0.3850	0.3829	69,900
Nov 6, 2024	0.3800	0.3800	0.3800	0.3800	0.3779	5,300
Nov 5, 2024	0.4000	0.4000	0.4000	0.4000	0.3978	-
Nov 4, 2024	0.4000	0.4000	0.4000	0.4000	0.3978	500
Nov 1, 2024	0.3800	0.3800	0.3800	0.3800	0.3779	-
Oct 30, 2024	0.3800	0.3800	0.3800	0.3800	0.3779	1,100
Oct 29, 2024	0.3950	0.4150	0.3950	0.3950	0.3928	3,500
Oct 28, 2024	0.3950	0.3950	0.3950	0.3950	0.3928	1,300
Oct 25, 2024	0.4000	0.4000	0.4000	0.4000	0.3978	-
Oct 24, 2024	0.4000	0.4000	0.4000	0.4000	0.3978	-
Oct 23, 2024	0.4000	0.4000	0.4000	0.4000	0.3978	-
Oct 22, 2024	0.4000	0.4000	0.4000	0.4000	0.3978	-
Oct 21, 2024	0.4000	0.4000	0.4000	0.4000	0.3978	500
Oct 18, 2024	0.3900	0.4000	0.3900	0.4000	0.3978	13,800
Oct 17, 2024	0.3900	0.3900	0.3900	0.3900	0.3879	8,300
Oct 16, 2024	0.3900	0.3900	0.3900	0.3900	0.3879	1,000
Oct 15, 2024	0.3900	0.3900	0.3900	0.3900	0.3879	7,800
Oct 14, 2024	0.3750	0.3750	0.3750	0.3750	0.3729	6,700
Oct 11, 2024	0.3800	0.3800	0.3800	0.3800	0.3779	200
Oct 10, 2024	0.3850	0.3850	0.3850	0.3850	0.3829	1,000
Oct 9, 2024	0.3800	0.3850	0.3800	0.3850	0.3829	29,700
Oct 8, 2024	0.3850	0.3850	0.3750	0.3800	0.3779	9,800
Oct 7, 2024	0.3800	0.3900	0.3800	0.3850	0.3829	16,100
Oct 4, 2024	0.3800	0.3800	0.3750	0.3800	0.3779	38,500
Oct 3, 2024	0.3900	0.3900	0.3800	0.3800	0.3779	39,600
Oct 2, 2024	0.3900	0.3900	0.3900	0.3900	0.3879	3,000
Oct 1, 2024	0.3800	0.3800	0.3800	0.3800	0.3779	-
Sep 30, 2024	0.4200	0.4200	0.3800	0.3800	0.3779	1,500
Sep 27, 2024	0.3850	0.3850	0.3850	0.3850	0.3829	3,700
Sep 26, 2024	0.3800	0.3900	0.3800	0.3850	0.3829	11,900
Sep 25, 2024	0.3900	0.3900	0.3800	0.3900	0.3879	11,200
Sep 24, 2024	0.3900	0.3900	0.3900	0.3900	0.3879	-
Sep 23, 2024	0.4000	0.4000	0.3800	0.3900	0.3879	1,900
Sep 20, 2024	0.3800	0.3800	0.3800	0.3800	0.3779	400
Sep 19, 2024	0.3800	0.3800	0.3800	0.3800	0.3779	-
Sep 18, 2024	0.3800	0.3800	0.3800	0.3800	0.3779	2,000
Sep 17, 2024	0.3900	0.3900	0.3800	0.3800	0.3779	4,600
Sep 13, 2024	0.3950	0.3950	0.3950	0.3950	0.3928	6,800
Sep 12, 2024	0.0017 Dividend
Sep 12, 2024	0.3900	0.3900	0.3900	0.3900	0.3879	100
Sep 11, 2024	0.4000	0.4100	0.3900	0.4100	0.4061	5,800
Sep 10, 2024	0.4000	0.4000	0.3900	0.4000	0.3962	68,900
Sep 9, 2024	0.4050	0.4050	0.4000	0.4000	0.3962	27,300
Sep 6, 2024	0.3750	0.4050	0.3750	0.4050	0.4011	16,100
Sep 5, 2024	0.4000	0.4000	0.3750	0.3750	0.3714	2,800
Sep 4, 2024	0.4100	0.4100	0.4100	0.4100	0.4061	3,800
Sep 3, 2024	0.4000	0.4100	0.4000	0.4100	0.4061	5,200
Sep 2, 2024	0.3800	0.4200	0.3800	0.4200	0.4160	14,300
Aug 30, 2024	0.4100	0.4100	0.4100	0.4100	0.4061	3,000
Aug 29, 2024	0.4200	0.4200	0.3900	0.3900	0.3863	34,400
Aug 28, 2024	0.3900	0.3900	0.3900	0.3900	0.3863	9,500
Aug 27, 2024	0.3950	0.3950	0.3950	0.3950	0.3912	100
Aug 26, 2024	0.4000	0.4150	0.3900	0.4150	0.4110	16,600
Aug 23, 2024	0.4200	0.4200	0.3900	0.4150	0.4110	2,100
Aug 22, 2024	0.3900	0.3900	0.3900	0.3900	0.3863	10,300
Aug 21, 2024	0.3900	0.3900	0.3900	0.3900	0.3863	-
Aug 20, 2024	0.3900	0.3900	0.3900	0.3900	0.3863	1,400
Aug 19, 2024	0.3900	0.4150	0.3900	0.4150	0.4110	600
Aug 16, 2024	0.4150	0.4150	0.3900	0.4150	0.4110	141,300
Aug 15, 2024	0.4000	0.4000	0.4000	0.4000	0.3962	700
Aug 14, 2024	0.3950	0.4000	0.3950	0.4000	0.3962	800
Aug 13, 2024	0.3950	0.3950	0.3950	0.3950	0.3912	3,000
Aug 12, 2024	0.3950	0.3950	0.3950	0.3950	0.3912	-
Aug 9, 2024	0.4200	0.4200	0.3950	0.3950	0.3912	2,900
Aug 8, 2024	0.4000	0.4000	0.4000	0.4000	0.3962	-
Aug 7, 2024	0.4000	0.4000	0.4000	0.4000	0.3962	10,000
Aug 6, 2024	0.4000	0.4000	0.4000	0.4000	0.3962	14,700
Aug 5, 2024	0.4200	0.4200	0.4000	0.4000	0.3962	139,000
Aug 2, 2024	0.4200	0.4200	0.4200	0.4200	0.4160	200
Aug 1, 2024	0.4200	0.4200	0.4200	0.4200	0.4160	300
Jul 31, 2024	0.4050	0.4050	0.4000	0.4000	0.3962	47,000
Jul 30, 2024	0.4200	0.4200	0.4050	0.4050	0.4011	4,100
Jul 29, 2024	0.4100	0.4100	0.4100	0.4100	0.4061	10,100
Jul 26, 2024	0.4100	0.4100	0.4100	0.4100	0.4061	100
Jul 25, 2024	0.4200	0.4200	0.4200	0.4200	0.4160	500
Jul 24, 2024	0.4050	0.4050	0.4050	0.4050	0.4011	19,100
Jul 23, 2024	0.4050	0.4050	0.4050	0.4050	0.4011	-
Jul 22, 2024	0.4050	0.4050	0.4050	0.4050	0.4011	5,400
Jul 19, 2024	0.4000	0.4100	0.4000	0.4100	0.4061	60,100
Jul 18, 2024	0.4100	0.4100	0.4000	0.4050	0.4011	14,600
Jul 17, 2024	0.4100	0.4150	0.4050	0.4050	0.4011	7,200
Jul 16, 2024	0.4050	0.4050	0.4050	0.4050	0.4011	7,400
Jul 15, 2024	0.4100	0.4100	0.4050	0.4050	0.4011	17,000
Jul 12, 2024	0.4100	0.4100	0.4100	0.4100	0.4061	20,000
Jul 11, 2024	0.4100	0.4150	0.4000	0.4000	0.3962	113,500
Jul 10, 2024	0.4150	0.4150	0.4150	0.4150	0.4110	100
Jul 9, 2024	0.4000	0.4100	0.3950	0.4100	0.4061	15,500
Jul 5, 2024	0.4100	0.4100	0.4100	0.4100	0.4061	1,000
Jul 4, 2024	0.3950	0.4100	0.3950	0.4100	0.4061	10,600
Jul 3, 2024	0.3950	0.4000	0.3950	0.3950	0.3912	75,200
Jul 2, 2024	0.4000	0.4100	0.4000	0.4000	0.3962	1,800
Jul 1, 2024	0.4100	0.4100	0.3950	0.4000	0.3962	5,600
Jun 28, 2024	0.4000	0.4000	0.3950	0.3950	0.3912	10,000
Jun 27, 2024	0.4000	0.4000	0.4000	0.4000	0.3962	100
Jun 26, 2024	0.3950	0.3950	0.3950	0.3950	0.3912	25,000
Jun 25, 2024	0.4100	0.4100	0.3950	0.3950	0.3912	82,700
Jun 24, 2024	0.4050	0.4050	0.4050	0.4050	0.4011	1,900
Jun 21, 2024	0.4050	0.4050	0.4050	0.4050	0.4011	100
Jun 20, 2024	0.3950	0.4050	0.3950	0.4050	0.4011	14,200
Jun 19, 2024	0.3950	0.4000	0.3950	0.3950	0.3912	83,900
Jun 18, 2024	0.4000	0.4200	0.4000	0.4200	0.4160	3,300
Jun 14, 2024	0.4100	0.4100	0.4100	0.4100	0.4061	10,100
Jun 13, 2024	0.4100	0.4100	0.4000	0.4000	0.3962	107,800
Jun 12, 2024	0.4100	0.4100	0.4050	0.4100	0.4061	37,700
Jun 11, 2024	0.4100	0.4100	0.4100	0.4100	0.4061	700
Jun 10, 2024	0.003 Dividend
Jun 10, 2024	0.4100	0.4200	0.4100	0.4100	0.4061	28,300
Jun 7, 2024	0.4150	0.4150	0.4150	0.4150	0.4080	11,900
Jun 6, 2024	0.4100	0.4200	0.4100	0.4100	0.4031	8,700
Jun 5, 2024	0.4200	0.4200	0.4200	0.4200	0.4130	20,800
Jun 4, 2024	0.4100	0.4200	0.4100	0.4200	0.4130	1,000
May 31, 2024	0.4050	0.4050	0.4050	0.4050	0.3982	400
May 30, 2024	0.4100	0.4250	0.4050	0.4250	0.4179	6,000
May 29, 2024	0.4200	0.4250	0.4100	0.4100	0.4031	25,900
May 28, 2024	0.4250	0.4250	0.4200	0.4200	0.4130	49,300
May 27, 2024	0.4250	0.4250	0.4200	0.4200	0.4130	51,900
May 24, 2024	0.4250	0.4250	0.4250	0.4250	0.4179	11,900
May 23, 2024	0.4250	0.4250	0.4250	0.4250	0.4179	7,500
May 21, 2024	0.4100	0.4250	0.4100	0.4250	0.4179	11,000
May 20, 2024	0.4100	0.4200	0.4100	0.4150	0.4080	37,800
May 17, 2024	0.4150	0.4150	0.4150	0.4150	0.4080	5,900
May 16, 2024	0.4150	0.4150	0.4150	0.4150	0.4080	600
May 15, 2024	0.4200	0.4200	0.4150	0.4150	0.4080	5,600
May 14, 2024	0.4250	0.4250	0.4200	0.4200	0.4130	13,400
May 13, 2024	0.4150	0.4150	0.4150	0.4150	0.4080	2,300
May 10, 2024	0.4100	0.4250	0.4100	0.4100	0.4031	58,600
May 9, 2024	0.4150	0.4150	0.4100	0.4100	0.4031	53,300
May 8, 2024	0.4150	0.4150	0.4150	0.4150	0.4080	4,700
May 7, 2024	0.4150	0.4150	0.4150	0.4150	0.4080	9,600
May 6, 2024	0.4150	0.4150	0.4150	0.4150	0.4080	16,700
May 3, 2024	0.4150	0.4150	0.4150	0.4150	0.4080	14,400
May 2, 2024	0.4400	0.4450	0.4150	0.4150	0.4080	155,800
Apr 30, 2024	0.4250	0.4300	0.4150	0.4200	0.4130	205,900

AMCREIT.AE Al Mal Capital PSC - Al Mal Capital REIT

0.9700

0.00%

4344.SR SEDCO Capital REIT Fund

7.14

+0.14%

4340.SR Al Rajhi REIT Fund

8.38

-0.71%

5106.KL Axis Real Estate Investment Trust

1.9100

+0.53%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Al-Salam Real Estate Investment Trust (5269.KL)

Related Tickers