KLSE:ALSREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	23,700
Aug 7, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	36,800
Aug 6, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	25,300
Aug 5, 2026	0.60	0.61	0.60	0.61	0.61	-	4,800
Aug 4, 2026	0.60	0.61	0.58	0.61	0.61	4.31%	37,500
Aug 3, 2026	0.60	0.60	0.58	0.58	0.58	-2.52%	27,700
Jul 31, 2026	0.60	0.60	0.58	0.60	0.60	-0.83%	11,600
Jul 30, 2026	0.60	0.60	0.58	0.60	0.60	0.84%	17,800
Jul 29, 2026	0.59	0.60	0.59	0.60	0.60	2.59%	21,800
Jul 28, 2026	0.58	0.58	0.58	0.58	0.58	-	4,000
Jul 27, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	36,900
Jul 24, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	22,300
Jul 23, 2026	0.59	0.59	0.59	0.59	0.59	1.72%	3,900
Jul 21, 2026	0.58	0.59	0.58	0.58	0.58	0.87%	10,200
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