KLSE:ALSREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.58	0.58	0.58	0.58	0.58	-1.71%	18,500
Jul 17, 2026	0.59	0.59	0.58	0.59	0.59	-	129,000
Jul 16, 2026	0.58	0.59	0.58	0.59	0.59	-	1,600
Jul 15, 2026	0.59	0.59	0.58	0.59	0.59	-	34,800
Jul 14, 2026	0.59	0.59	0.58	0.59	0.59	-	351,800
Jul 13, 2026	0.57	0.59	0.57	0.59	0.59	3.54%	72,900
Jul 10, 2026	0.57	0.58	0.57	0.57	0.57	-0.88%	67,800
Jul 9, 2026	0.57	0.57	0.57	0.57	0.57	0.88%	3,100
Jul 8, 2026	0.58	0.58	0.53	0.57	0.57	-1.74%	479,200
Jul 7, 2026	0.58	0.58	0.58	0.58	0.58	1.77%	92,600
Jul 6, 2026	0.58	0.58	0.57	0.57	0.57	-2.59%	38,000
Jul 3, 2026	0.58	0.58	0.58	0.58	0.58	-	96,500
Jul 2, 2026	0.58	0.58	0.58	0.58	0.58	1.75%	73,000
Jul 1, 2026	0.58	0.58	0.57	0.57	0.57	0.88%	538,200
Jun 30, 2026	0.56	0.59	0.55	0.57	0.57	0.89%	886,200
Jun 29, 2026	0.55	0.57	0.55	0.56	0.56	1.82%	99,700
Jun 26, 2026	0.55	0.55	0.55	0.55	0.55	-	97,500
Jun 25, 2026	0.52	0.55	0.52	0.55	0.55	6.80%	52,000
Jun 24, 2026	0.52	0.52	0.52	0.52	0.52	-	1,800
Jun 23, 2026	0.52	0.52	0.52	0.52	0.52	-0.96%	1,500
Jun 22, 2026	0.50	0.52	0.50	0.52	0.52	-	3,700
Jun 19, 2026	0.53	0.53	0.51	0.52	0.52	-	48,400
Jun 18, 2026	0.52	0.52	0.52	0.52	0.52	1.96%	88,800
Jun 16, 2026	0.51	0.52	0.51	0.51	0.51	0.99%	531,000
Jun 15, 2026	0.52	0.55	0.51	0.51	0.51	-2.88%	26,800
Jun 12, 2026	0.52	0.52	0.52	0.52	0.52	4.00%	2,300
Jun 11, 2026	0.50	0.50	0.50	0.50	0.50	-	28,100
Jun 10, 2026	0.52	0.52	0.50	0.50	0.50	-2.04%	62,400
Jun 9, 2026	0.51	0.53	0.50	0.52	0.51	4.00%	171,500
Jun 8, 2026	0.50	0.51	0.50	0.50	0.49	-	24,900
Jun 5, 2026	0.50	0.51	0.50	0.50	0.49	-	14,100
Jun 4, 2026	0.50	0.50	0.50	0.50	0.49	-	40,300
Jun 3, 2026	0.50	0.50	0.50	0.50	0.49	-	32,300
May 29, 2026	0.49	0.51	0.49	0.50	0.49	2.04%	24,600
May 28, 2026	0.49	0.49	0.49	0.49	0.48	2.08%	62,500
May 26, 2026	0.48	0.48	0.48	0.48	0.47	-5.88%	100,000
May 25, 2026	0.47	0.51	0.47	0.51	0.50	13.33%	320,100
May 22, 2026	0.47	0.47	0.45	0.45	0.44	-1.10%	3,000
May 21, 2026	0.46	0.46	0.46	0.46	0.45	-	65,500
May 20, 2026	0.46	0.46	0.46	0.46	0.45	-1.09%	63,000
May 19, 2026	0.46	0.47	0.46	0.46	0.45	1.10%	43,200
May 18, 2026	0.46	0.46	0.46	0.46	0.45	-	30,800
May 15, 2026	0.45	0.46	0.45	0.46	0.45	1.11%	6,700
May 14, 2026	0.47	0.47	0.45	0.45	0.44	-	20,300
May 13, 2026	0.46	0.46	0.45	0.45	0.44	-1.10%	17,200
May 12, 2026	0.48	0.48	0.46	0.46	0.45	-	19,200
May 11, 2026	0.46	0.46	0.46	0.46	0.45	1.11%	800
May 8, 2026	0.45	0.45	0.45	0.45	0.44	-2.17%	4,300
May 7, 2026	0.46	0.46	0.45	0.46	0.45	-	16,100
May 6, 2026	0.46	0.46	0.45	0.46	0.45	2.22%	5,200