Al-'Aqar Healthcare REIT (KLSE:ALAQAR)
Malaysia · Delayed Price · Currency is MYR 1.260
-0.010 (-0.79%)
At close: Nov 17, 2025
Al-'Aqar Healthcare REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 20,400 |
| Nov 14, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | - | 2,100 |
| Nov 13, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 55,000 |
| Nov 12, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 30,200 |
| Nov 11, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 8,100 |
| Nov 10, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 44,700 |
| Nov 7, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 7,500 |
| Nov 6, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 7,600 |
| Nov 5, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 2,000 |
| Nov 4, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 20,300 |
| Nov 3, 2025 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | 0.78% | 6,500 |
| Oct 31, 2025 | 1.28 | 1.28 | 1.25 | 1.28 | 1.28 | - | 33,800 |
| Oct 30, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 16,200 |
| Oct 29, 2025 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | 1.56% | 123,600 |
| Oct 28, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 3.23% | 645,900 |
| Oct 27, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | - | 800 |
| Oct 24, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 8,200 |
| Oct 23, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 5,000 |
| Oct 22, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 25,600 |
| Oct 21, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 2,700 |
| Oct 17, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 36,500 |
| Oct 16, 2025 | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | 1.61% | 270,000 |
| Oct 15, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 163,300 |
| Oct 14, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 49,800 |
| Oct 13, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 72,100 |
| Oct 10, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 116,200 |
| Oct 9, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 1.61% | 144,800 |
| Oct 8, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 234,500 |
| Oct 7, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 12,300 |
| Oct 6, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 28,500 |
| Oct 3, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 43,600 |
| Oct 2, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 7,500 |
| Oct 1, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 29,400 |
| Sep 30, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 21,300 |
| Sep 29, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 27,700 |
| Sep 26, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 24,800 |
| Sep 25, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 5,900 |
| Sep 24, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 20,000 |
| Sep 23, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 21,700 |
| Sep 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 57,000 |
| Sep 19, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | - | 26,100 |
| Sep 18, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 49,400 |
| Sep 17, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 27,100 |
| Sep 12, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -1.59% | 38,200 |
| Sep 11, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.24 | - | 34,900 |
| Sep 10, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.24 | 0.80% | 32,700 |
| Sep 9, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.23 | -0.79% | 56,500 |
| Sep 8, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.24 | 0.80% | 70,900 |
| Sep 4, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.23 | - | 109,300 |
| Sep 3, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.23 | - | 27,500 |