KLSE:ALSREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	0.45	0.45	0.45	0.45	0.44	-	100
May 4, 2026	0.45	0.46	0.44	0.45	0.44	-	17,700
Apr 30, 2026	0.44	0.46	0.44	0.45	0.44	2.27%	3,700
Apr 29, 2026	0.45	0.46	0.44	0.44	0.43	-2.22%	30,500
Apr 28, 2026	0.45	0.45	0.45	0.45	0.44	-	100
Apr 27, 2026	0.45	0.45	0.45	0.45	0.44	-	12,300
Apr 24, 2026	0.48	0.48	0.45	0.45	0.44	-	3,600
Apr 23, 2026	0.45	0.45	0.45	0.45	0.44	-	42,200
Apr 22, 2026	0.46	0.46	0.45	0.45	0.44	-5.26%	1,500
Apr 21, 2026	0.48	0.48	0.48	0.48	0.47	1.06%	20,700
Apr 20, 2026	0.48	0.48	0.45	0.47	0.46	-2.08%	13,600
Apr 17, 2026	0.46	0.48	0.46	0.48	0.47	6.67%	33,300
Apr 16, 2026	0.46	0.46	0.45	0.45	0.44	-1.10%	2,800
Apr 15, 2026	0.46	0.46	0.46	0.46	0.45	1.11%	1,100
Apr 14, 2026	0.46	0.46	0.45	0.45	0.44	-1.10%	52,100
Apr 13, 2026	0.47	0.47	0.46	0.46	0.45	-2.15%	10,700
Apr 10, 2026	0.47	0.47	0.47	0.47	0.46	1.09%	600
Apr 9, 2026	0.48	0.48	0.46	0.46	0.45	-4.17%	11,300
Apr 8, 2026	0.46	0.48	0.46	0.48	0.47	5.49%	61,500
Apr 7, 2026	0.48	0.48	0.46	0.46	0.45	-5.21%	7,100
Apr 6, 2026	0.48	0.48	0.46	0.48	0.47	-	7,100
Apr 3, 2026	0.47	0.48	0.47	0.48	0.47	5.49%	20,000
Apr 2, 2026	0.46	0.46	0.46	0.46	0.45	-	4,400
Apr 1, 2026	0.45	0.46	0.45	0.46	0.45	1.11%	1,900
Mar 31, 2026	0.44	0.45	0.44	0.45	0.44	2.27%	2,600
Mar 30, 2026	0.48	0.48	0.44	0.44	0.43	-4.35%	22,200
Mar 27, 2026	0.47	0.47	0.46	0.46	0.45	-4.17%	17,400
Mar 26, 2026	0.48	0.48	0.48	0.48	0.47	-	100