Al-'Aqar Healthcare REIT(MY:5116)
1.20+0.01 (+0.84%)
MY:5116
Al-'Aqar Healthcare REIT historical prices
1.20
At close:+0.01 (+0.84%)
Al-'Aqar Healthcare REIT (5116) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | +0.84% | 9,100 | 0.16 |
| Nov 10, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 52,700 | 0.96 |
| Nov 09, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.00% | 7,200 | 0.13 |
| Nov 05, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.00% | 6,900 | 0.12 |
| Nov 04, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | +0.84% | 21,500 | 0.37 |
| Nov 03, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 11,500 | 0.20 |
| Nov 02, 2026 | 1.20 | 1.21 | 1.17 | 1.20 | 1.20 | 0.00% | 585,200 | 11.77 |
| Oct 30, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | 0.00% | 19,600 | 0.39 |
| Oct 29, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | +3.45% | 53,600 | 1.07 |
| Oct 28, 2026 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 17,100 | 0.34 |
| Oct 27, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | +0.85% | 228,100 | 4.84 |
| Oct 26, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | +0.86% | 14,000 | 0.30 |
| Oct 23, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.00% | 40,900 | 0.87 |
| Oct 22, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 22,900 | 0.49 |
| Oct 21, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | 0.00% | 1,500 | 0.03 |
| Oct 20, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 13,700 | 0.27 |
| Oct 19, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.00% | 6,300 | 0.12 |
| Oct 16, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | +0.86% | 7,200 | 0.14 |
| Oct 15, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 13,600 | 0.26 |
| Oct 14, 2026 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | +1.72% | 20,300 | 0.39 |
| Oct 13, 2026 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | +0.87% | 326,200 | 6.48 |
| Oct 12, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 13,500 | 0.27 |
| Oct 09, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | +1.74% | 51,800 | 1.02 |
| Oct 08, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 38,000 | 0.75 |
| Oct 07, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.00% | 100,100 | 2.02 |
| Oct 06, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.00% | 94,700 | 1.96 |
| Oct 05, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | +0.87% | 20,100 | 0.41 |
| Oct 02, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 22,700 | 0.46 |
| Oct 01, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | +0.87% | 56,800 | 1.14 |
| Sep 30, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 34,400 | 0.69 |
| Sep 29, 2026 | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | 0.00% | 24,700 | 0.49 |
| Sep 28, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | +0.87% | 185,600 | 3.65 |
| Sep 25, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | 0.00% | 10,800 | 0.21 |
| Sep 24, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.00% | 38,000 | 0.74 |
| Sep 23, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | 0.00% | 67,600 | 1.35 |
| Sep 22, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | +0.88% | 78,900 | 1.59 |
| Sep 21, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.00% | 29,600 | 0.60 |
| Sep 18, 2026 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 29,300 | 0.58 |
| Sep 17, 2026 | 1.16 | 1.16 | 1.13 | 1.16 | 1.16 | 0.00% | 42,100 | 0.79 |
| Sep 16, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.00% | 23,700 | 0.44 |
| Sep 14, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | +1.58% | 48,300 | 0.91 |
| Sep 11, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.14 | 0.00% | 65,600 | 1.17 |
| Sep 10, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.14 | 0.00% | 14,400 | 0.24 |
| Sep 09, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.14 | -1.72% | 41,500 | 0.69 |
| Sep 08, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.16 | +0.87% | 67,900 | 1.11 |
| Sep 07, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.15 | 0.00% | 20,900 | 0.32 |
| Sep 04, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.15 | +0.88% | 62,400 | 0.93 |
| Sep 03, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.14 | 0.00% | 192,000 | 2.90 |
