Al-'Aqar Healthcare REIT (KLSE:ALAQAR)
Malaysia · Delayed Price · Currency is MYR 1.200
0.00 (0.00%)
At close: Jun 3, 2026
Al-'Aqar Healthcare REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | - | 191,100 |
| May 29, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | -2.44% | 1,027,400 |
| May 28, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | - | 60,900 |
| May 26, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 33,700 |
| May 25, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 0.83% | 91,900 |
| May 22, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 20,200 |
| May 21, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | - | 14,500 |
| May 20, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 131,700 |
| May 19, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 228,400 |
| May 18, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 28,800 |
| May 15, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | - | 12,500 |
| May 14, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 204,900 |
| May 13, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 221,100 |
| May 12, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 87,500 |
| May 11, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 51,900 |
| May 8, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 14,800 |
| May 7, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | - | 300,100 |
| May 6, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 35,100 |
| May 5, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 69,200 |
| May 4, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 35,800 |
| Apr 30, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | 16,300 |
| Apr 29, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 34,900 |
| Apr 28, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 54,800 |
| Apr 27, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | 0.82% | 15,900 |
| Apr 24, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | - | 21,800 |
| Apr 23, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 89,700 |
| Apr 22, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 10,900 |
| Apr 21, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 6,600 |
| Apr 20, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 17,800 |
| Apr 17, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 24,200 |
| Apr 16, 2026 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | - | 38,400 |
| Apr 15, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 135,900 |
| Apr 14, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 31,100 |
| Apr 13, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | 27,200 |
| Apr 10, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 39,600 |
| Apr 9, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 35,700 |
| Apr 8, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 33,200 |
| Apr 7, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | - | 113,500 |
| Apr 6, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -2.44% | 128,200 |
| Apr 3, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 125,700 |
| Apr 2, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 47,900 |
| Apr 1, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 86,200 |
| Mar 31, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 148,700 |
| Mar 30, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 298,800 |
| Mar 27, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | - | 329,300 |
| Mar 26, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 196,000 |
| Mar 25, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 472,300 |
| Mar 24, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -3.20% | 1,219,600 |
| 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 |