KLSE:ALSREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.55	0.55	0.54	0.54	0.54	-0.92%	65,900
Oct 29, 2026	0.54	0.55	0.54	0.55	0.55	1.87%	16,400
Oct 28, 2026	0.55	0.55	0.54	0.54	0.54	-0.93%	72,200
Oct 27, 2026	0.54	0.58	0.54	0.54	0.54	-	7,000
Oct 26, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	38,600
Oct 23, 2026	0.55	0.55	0.55	0.55	0.55	0.92%	28,600
Oct 22, 2026	0.56	0.56	0.55	0.55	0.55	0.93%	4,100
Oct 21, 2026	0.56	0.56	0.54	0.54	0.54	0.93%	50,400
Oct 20, 2026	0.57	0.57	0.54	0.54	0.54	-6.14%	18,300
Oct 19, 2026	0.58	0.58	0.57	0.57	0.57	-0.87%	13,000
Oct 16, 2026	0.58	0.58	0.58	0.58	0.58	0.88%	10,000
Oct 15, 2026	0.57	0.57	0.57	0.57	0.57	-	600
Oct 14, 2026	0.58	0.58	0.56	0.57	0.57	-0.87%	8,500
Oct 13, 2026	0.60	0.60	0.53	0.58	0.58	-4.17%	223,100
Oct 12, 2026	0.59	0.60	0.58	0.60	0.60	2.56%	5,400
Oct 9, 2026	0.59	0.59	0.59	0.59	0.59	0.86%	39,100
Oct 8, 2026	0.59	0.59	0.58	0.58	0.58	-4.92%	800
Oct 7, 2026	0.61	0.61	0.59	0.61	0.61	-	32,900
Oct 6, 2026	0.61	0.61	0.59	0.61	0.61	3.39%	1,700
Oct 5, 2026	0.60	0.60	0.59	0.59	0.59	-	1,800
Oct 2, 2026	0.59	0.61	0.59	0.59	0.59	0.85%	17,300
Oct 1, 2026	0.59	0.59	0.59	0.59	0.59	-	1,200
Sep 30, 2026	0.59	0.59	0.59	0.59	0.59	-	30,100
Sep 29, 2026	0.59	0.59	0.58	0.59	0.59	-	27,300
Sep 28, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	55,500
Sep 25, 2026	0.62	0.62	0.59	0.59	0.59	-4.84%	14,500
Sep 24, 2026	0.62	0.62	0.62	0.62	0.62	5.08%	100
Sep 23, 2026	0.59	0.59	0.59	0.59	0.59	-	2,200
Sep 22, 2026	0.59	0.60	0.59	0.59	0.59	-	600
Sep 21, 2026	0.59	0.59	0.59	0.59	0.59	-	56,300
Sep 18, 2026	0.59	0.59	0.59	0.59	0.59	-	4,500
Sep 17, 2026	0.59	0.60	0.59	0.59	0.59	-1.67%	3,000
Sep 15, 2026	0.60	0.60	0.60	0.60	0.60	-	15,400
Sep 14, 2026	0.60	0.60	0.60	0.60	0.60	1.45%	18,000
Sep 11, 2026	0.62	0.63	0.60	0.60	0.59	-	12,600
Sep 10, 2026	0.60	0.60	0.60	0.60	0.59	-0.83%	200
Sep 9, 2026	0.61	0.61	0.61	0.61	0.60	-	4,900
Sep 8, 2026	0.61	0.61	0.61	0.61	0.60	0.83%	60,900
Sep 7, 2026	0.62	0.62	0.60	0.60	0.59	-3.23%	31,500
Sep 4, 2026	0.60	0.62	0.60	0.62	0.61	4.20%	1,000
Sep 3, 2026	0.60	0.60	0.60	0.60	0.59	-	5,000
Sep 2, 2026	0.60	0.60	0.60	0.60	0.59	-2.46%	7,000
Sep 1, 2026	0.60	0.61	0.60	0.61	0.60	-	24,200
Aug 28, 2026	0.61	0.61	0.61	0.61	0.60	-	6,600
Aug 27, 2026	0.61	0.61	0.60	0.61	0.60	-	69,300
Aug 26, 2026	0.60	0.61	0.60	0.61	0.60	2.52%	18,900
Aug 24, 2026	0.59	0.60	0.59	0.60	0.59	0.85%	18,400
Aug 21, 2026	0.60	0.60	0.59	0.59	0.58	0.85%	108,000
Aug 19, 2026	0.59	0.59	0.59	0.59	0.58	-	1,700
Aug 18, 2026	0.63	0.63	0.59	0.59	0.58	0.86%	22,000