Al-'Aqar Healthcare REIT (KLSE:ALAQAR)
Malaysia · Delayed Price · Currency is MYR 1.250
-0.010 (-0.79%)
At close: Sep 9, 2025
Al-'Aqar Healthcare REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 70,900 |
| Sep 4, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | - | 109,300 |
| Sep 3, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 27,500 |
| Sep 2, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 19,500 |
| Aug 29, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 21,100 |
| Aug 28, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 5,100 |
| Aug 27, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 14,900 |
| Aug 26, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 3,400 |
| Aug 25, 2025 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 29,600 |
| Aug 22, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 201,900 |
| Aug 21, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 3,500 |
| Aug 20, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 0.81% | 8,600 |
| Aug 19, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 12,300 |
| Aug 18, 2025 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | - | 70,000 |
| Aug 15, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 29,700 |
| Aug 14, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 191,100 |
| Aug 13, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 130,100 |
| Aug 12, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 377,700 |
| Aug 11, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 24,200 |
| Aug 8, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 85,100 |
| Aug 7, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 18,100 |
| Aug 6, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 88,400 |
| Aug 5, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 11,200 |
| Aug 4, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 17,900 |
| Aug 1, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 24,100 |
| Jul 31, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 45,500 |
| Jul 30, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | - | 30,700 |
| Jul 29, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 163,200 |
| Jul 28, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | - | 325,700 |
| Jul 25, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | - | 286,800 |
| Jul 24, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 347,400 |
| Jul 23, 2025 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -2.34% | 217,400 |
| Jul 22, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 2.40% | 118,700 |
| Jul 21, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 201,900 |
| Jul 18, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | - | 21,700 |
| Jul 17, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 15,700 |
| Jul 16, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 1.60% | 14,900 |
| Jul 15, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 15,800 |
| Jul 14, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 19,000 |
| Jul 11, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | 0.80% | 16,100 |
| Jul 10, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 24,100 |
| Jul 9, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 24,800 |
| Jul 8, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 58,800 |
| Jul 7, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -1.56% | 106,400 |
| Jul 4, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 15,300 |
| Jul 3, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | - | 12,400 |
| Jul 2, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 50,400 |
| Jul 1, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 43,200 |
| Jun 30, 2025 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | -1.57% | 230,200 |
| Jun 26, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 136,200 |