Al-'Aqar Healthcare REIT (KLSE:ALAQAR)
Malaysia · Delayed Price · Currency is MYR 1.250
-0.020 (-1.57%)
At close: Mar 19, 2026
Al-'Aqar Healthcare REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 325,600 |
| Mar 18, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 58,500 |
| Mar 17, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 56,100 |
| Mar 16, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 80,300 |
| Mar 13, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 43,600 |
| Mar 12, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 39,200 |
| Mar 11, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 11,300 |
| Mar 10, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 37,500 |
| Mar 9, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 71,700 |
| Mar 6, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 19,500 |
| Mar 5, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 3,600 |
| Mar 4, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 131,600 |
| Mar 3, 2026 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | - | 123,200 |
| Mar 2, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 51,600 |
| Feb 27, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 315,700 |
| Feb 26, 2026 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 29,900 |
| Feb 25, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | - | 41,400 |
| Feb 24, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.78% | 25,000 |
| Feb 23, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | - | 107,200 |
| Feb 20, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 83,200 |
| Feb 19, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 9,600 |
| Feb 16, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 13,600 |
| Feb 13, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 18,100 |
| Feb 12, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 0.79% | 38,800 |
| Feb 11, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 30,800 |
| Feb 10, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -1.54% | 310,100 |
| Feb 9, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.28 | - | 614,300 |
| Feb 6, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.28 | -0.76% | 98,800 |
| Feb 5, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.29 | - | 45,200 |
| Feb 4, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.29 | - | 38,500 |
| Feb 3, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.29 | 0.77% | 121,300 |
| Jan 30, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.28 | 0.78% | 29,200 |
| Jan 29, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.27 | - | 124,400 |
| Jan 28, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.27 | 0.78% | 91,500 |
| Jan 27, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.26 | -0.78% | 97,700 |
| Jan 26, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.27 | - | 37,300 |
| Jan 23, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.27 | -0.77% | 164,800 |
| Jan 22, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.28 | 1.56% | 36,100 |
| Jan 21, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.26 | - | 15,800 |
| Jan 20, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.26 | -0.78% | 2,800 |
| Jan 19, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.27 | - | 33,400 |
| Jan 16, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.27 | - | 18,800 |
| Jan 15, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.27 | -0.77% | 8,400 |
| Jan 14, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.28 | - | 185,700 |
| Jan 13, 2026 | 1.30 | 1.30 | 1.26 | 1.30 | 1.28 | - | 161,900 |
| Jan 12, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.28 | - | 38,700 |
| Jan 9, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.28 | - | 27,800 |
| Jan 8, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.28 | - | 59,700 |
| Jan 7, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.28 | - | 30,300 |
| Jan 6, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.28 | - | 35,500 |